function loadData()	{
					
        var newDate = new Date(2014, 3, 28);
        iClose = 9.69 * 1;
        iVol = 7300 *1;
        sVol = '7,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 3, 29);
        iClose = 9.79 * 1;
        iVol = 24800 *1;
        sVol = '24,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 3, 30);
        iClose = 9.79 * 1;
        iVol = 2900 *1;
        sVol = '2,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 1);
        iClose = 9.78 * 1;
        iVol = 12600 *1;
        sVol = '12,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 2);
        iClose = 9.76 * 1;
        iVol = 2800 *1;
        sVol = '2,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 5);
        iClose = 9.71 * 1;
        iVol = 13900 *1;
        sVol = '13,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 6);
        iClose = 9.74 * 1;
        iVol = 1000 *1;
        sVol = '1,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 7);
        iClose = 9.55 * 1;
        iVol = 7900 *1;
        sVol = '7,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 8);
        iClose = 9.35 * 1;
        iVol = 1800 *1;
        sVol = '1,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 9);
        iClose = 9.40 * 1;
        iVol = 9500 *1;
        sVol = '9,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 12);
        iClose = 9.49 * 1;
        iVol = 26000 *1;
        sVol = '26,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 13);
        iClose = 9.60 * 1;
        iVol = 8600 *1;
        sVol = '8,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 14);
        iClose = 9.52 * 1;
        iVol = 7800 *1;
        sVol = '7,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 15);
        iClose = 9.33 * 1;
        iVol = 600 *1;
        sVol = '600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 16);
        iClose = 9.49 * 1;
        iVol = 4500 *1;
        sVol = '4,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 19);
        iClose = 9.48 * 1;
        iVol = 4400 *1;
        sVol = '4,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 20);
        iClose = 9.40 * 1;
        iVol = 135900 *1;
        sVol = '135,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 21);
        iClose = 9.49 * 1;
        iVol = 7400 *1;
        sVol = '7,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 22);
        iClose = 9.45 * 1;
        iVol = 9200 *1;
        sVol = '9,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 23);
        iClose = 9.50 * 1;
        iVol = 4100 *1;
        sVol = '4,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 27);
        iClose = 9.46 * 1;
        iVol = 8300 *1;
        sVol = '8,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 28);
        iClose = 9.46 * 1;
        iVol = 3300 *1;
        sVol = '3,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 29);
        iClose = 9.51 * 1;
        iVol = 6900 *1;
        sVol = '6,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 30);
        iClose = 9.30 * 1;
        iVol = 12100 *1;
        sVol = '12,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 2);
        iClose = 9.30 * 1;
        iVol = 27900 *1;
        sVol = '27,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 3);
        iClose = 9.31 * 1;
        iVol = 13500 *1;
        sVol = '13,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 4);
        iClose = 9.21 * 1;
        iVol = 34200 *1;
        sVol = '34,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 5);
        iClose = 9.40 * 1;
        iVol = 39500 *1;
        sVol = '39,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 6);
        iClose = 9.38 * 1;
        iVol = 15700 *1;
        sVol = '15,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 9);
        iClose = 9.53 * 1;
        iVol = 16000 *1;
        sVol = '16,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 10);
        iClose = 9.60 * 1;
        iVol = 80700 *1;
        sVol = '80,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 11);
        iClose = 9.47 * 1;
        iVol = 34600 *1;
        sVol = '34,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 12);
        iClose = 9.52 * 1;
        iVol = 30400 *1;
        sVol = '30,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 13);
        iClose = 9.46 * 1;
        iVol = 21700 *1;
        sVol = '21,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 16);
        iClose = 9.59 * 1;
        iVol = 31300 *1;
        sVol = '31,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 17);
        iClose = 9.47 * 1;
        iVol = 33600 *1;
        sVol = '33,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 18);
        iClose = 9.42 * 1;
        iVol = 14100 *1;
        sVol = '14,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 19);
        iClose = 9.19 * 1;
        iVol = 36700 *1;
        sVol = '36,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 20);
        iClose = 8.74 * 1;
        iVol = 142700 *1;
        sVol = '142,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 23);
        iClose = 9.00 * 1;
        iVol = 45400 *1;
        sVol = '45,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 24);
        iClose = 8.95 * 1;
        iVol = 13300 *1;
        sVol = '13,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 25);
        iClose = 9.01 * 1;
        iVol = 7300 *1;
        sVol = '7,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 26);
        iClose = 9.06 * 1;
        iVol = 15500 *1;
        sVol = '15,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 27);
        iClose = 9.37 * 1;
        iVol = 15900 *1;
        sVol = '15,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 30);
        iClose = 9.10 * 1;
        iVol = 17900 *1;
        sVol = '17,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 1);
        iClose = 9.10 * 1;
        iVol = 21100 *1;
        sVol = '21,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 2);
        iClose = 9.00 * 1;
        iVol = 11800 *1;
        sVol = '11,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 3);
        iClose = 9.06 * 1;
        iVol = 8300 *1;
        sVol = '8,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 7);
        iClose = 9.09 * 1;
        iVol = 21000 *1;
        sVol = '21,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 8);
        iClose = 9.09 * 1;
        iVol = 26000 *1;
        sVol = '26,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 9);
        iClose = 8.96 * 1;
        iVol = 15000 *1;
        sVol = '15,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 10);
        iClose = 9.09 * 1;
        iVol = 20300 *1;
        sVol = '20,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 11);
        iClose = 9.02 * 1;
        iVol = 11100 *1;
        sVol = '11,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 14);
        iClose = 9.02 * 1;
        iVol = 17800 *1;
        sVol = '17,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 15);
        iClose = 8.96 * 1;
        iVol = 10100 *1;
        sVol = '10,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 16);
        iClose = 8.98 * 1;
        iVol = 2100 *1;
        sVol = '2,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 17);
        iClose = 8.98 * 1;
        iVol = 4500 *1;
        sVol = '4,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 18);
        iClose = 9.09 * 1;
        iVol = 4900 *1;
        sVol = '4,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 21);
        iClose = 9.02 * 1;
        iVol = 16300 *1;
        sVol = '16,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 22);
        iClose = 9.03 * 1;
        iVol = 13200 *1;
        sVol = '13,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 23);
        iClose = 9.20 * 1;
        iVol = 20000 *1;
        sVol = '20,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 24);
        iClose = 9.20 * 1;
        iVol = 19700 *1;
        sVol = '19,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 25);
        iClose = 9.20 * 1;
        iVol = 15900 *1;
        sVol = '15,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 28);
        iClose = 9.29 * 1;
        iVol = 13900 *1;
        sVol = '13,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 29);
        iClose = 9.39 * 1;
        iVol = 6300 *1;
        sVol = '6,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 30);
        iClose = 9.39 * 1;
        iVol = 14400 *1;
        sVol = '14,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 31);
        iClose = 9.34 * 1;
        iVol = 10700 *1;
        sVol = '10,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 1);
        iClose = 9.49 * 1;
        iVol = 33400 *1;
        sVol = '33,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 4);
        iClose = 9.39 * 1;
        iVol = 5200 *1;
        sVol = '5,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 5);
        iClose = 9.44 * 1;
        iVol = 17000 *1;
        sVol = '17,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 6);
        iClose = 9.46 * 1;
        iVol = 10800 *1;
        sVol = '10,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 7);
        iClose = 9.46 * 1;
        iVol = 48700 *1;
        sVol = '48,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 8);
        iClose = 9.46 * 1;
        iVol = 38700 *1;
        sVol = '38,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 11);
        iClose = 9.50 * 1;
        iVol = 16800 *1;
        sVol = '16,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 12);
        iClose = 9.41 * 1;
        iVol = 101800 *1;
        sVol = '101,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 13);
        iClose = 9.41 * 1;
        iVol = 1300 *1;
        sVol = '1,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 14);
        iClose = 9.41 * 1;
        iVol = 3800 *1;
        sVol = '3,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 15);
        iClose = 9.44 * 1;
        iVol = 2200 *1;
        sVol = '2,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 18);
        iClose = 9.49 * 1;
        iVol = 19000 *1;
        sVol = '19,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 19);
        iClose = 9.37 * 1;
        iVol = 12900 *1;
        sVol = '12,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 20);
        iClose = 9.35 * 1;
        iVol = 7800 *1;
        sVol = '7,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 21);
        iClose = 9.51 * 1;
        iVol = 29600 *1;
        sVol = '29,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 22);
        iClose = 9.52 * 1;
        iVol = 28300 *1;
        sVol = '28,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 25);
        iClose = 9.53 * 1;
        iVol = 17000 *1;
        sVol = '17,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 26);
        iClose = 9.32 * 1;
        iVol = 8100 *1;
        sVol = '8,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 27);
        iClose = 9.41 * 1;
        iVol = 9100 *1;
        sVol = '9,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 28);
        iClose = 9.29 * 1;
        iVol = 20100 *1;
        sVol = '20,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 29);
        iClose = 9.24 * 1;
        iVol = 4100 *1;
        sVol = '4,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 2);
        iClose = 9.29 * 1;
        iVol = 7200 *1;
        sVol = '7,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 3);
        iClose = 9.26 * 1;
        iVol = 2800 *1;
        sVol = '2,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 4);
        iClose = 9.42 * 1;
        iVol = 5400 *1;
        sVol = '5,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 5);
        iClose = 9.43 * 1;
        iVol = 4300 *1;
        sVol = '4,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 8);
        iClose = 9.45 * 1;
        iVol = 4500 *1;
        sVol = '4,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 9);
        iClose = 9.50 * 1;
        iVol = 12800 *1;
        sVol = '12,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 10);
        iClose = 9.59 * 1;
        iVol = 4600 *1;
        sVol = '4,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 11);
        iClose = 9.46 * 1;
        iVol = 7500 *1;
        sVol = '7,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 12);
        iClose = 9.41 * 1;
        iVol = 2800 *1;
        sVol = '2,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 15);
        iClose = 9.54 * 1;
        iVol = 3700 *1;
        sVol = '3,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 16);
        iClose = 9.52 * 1;
        iVol = 1500 *1;
        sVol = '1,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 17);
        iClose = 9.56 * 1;
        iVol = 1400 *1;
        sVol = '1,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 18);
        iClose = 9.51 * 1;
        iVol = 1200 *1;
        sVol = '1,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 19);
        iClose = 9.55 * 1;
        iVol = 11800 *1;
        sVol = '11,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 22);
        iClose = 9.50 * 1;
        iVol = 1300 *1;
        sVol = '1,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 23);
        iClose = 9.52 * 1;
        iVol = 3400 *1;
        sVol = '3,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 24);
        iClose = 9.59 * 1;
        iVol = 1800 *1;
        sVol = '1,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 25);
        iClose = 9.52 * 1;
        iVol = 5900 *1;
        sVol = '5,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 26);
        iClose = 9.52 * 1;
        iVol = 1400 *1;
        sVol = '1,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 29);
        iClose = 9.57 * 1;
        iVol = 1400 *1;
        sVol = '1,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 30);
        iClose = 9.45 * 1;
        iVol = 13400 *1;
        sVol = '13,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 1);
        iClose = 9.60 * 1;
        iVol = 5900 *1;
        sVol = '5,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 2);
        iClose = 9.61 * 1;
        iVol = 9900 *1;
        sVol = '9,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 3);
        iClose = 9.55 * 1;
        iVol = 4200 *1;
        sVol = '4,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 6);
        iClose = 9.61 * 1;
        iVol = 1100 *1;
        sVol = '1,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 7);
        iClose = 9.58 * 1;
        iVol = 1200 *1;
        sVol = '1,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 8);
        iClose = 9.57 * 1;
        iVol = 3200 *1;
        sVol = '3,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 9);
        iClose = 9.70 * 1;
        iVol = 7700 *1;
        sVol = '7,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 10);
        iClose = 9.70 * 1;
        iVol = 3100 *1;
        sVol = '3,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 13);
        iClose = 9.53 * 1;
        iVol = 4100 *1;
        sVol = '4,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 14);
        iClose = 9.69 * 1;
        iVol = 1000 *1;
        sVol = '1,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 15);
        iClose = 9.52 * 1;
        iVol = 8700 *1;
        sVol = '8,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 16);
        iClose = 9.52 * 1;
        iVol = 4800 *1;
        sVol = '4,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 17);
        iClose = 9.63 * 1;
        iVol = 6300 *1;
        sVol = '6,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 20);
        iClose = 9.65 * 1;
        iVol = 2100 *1;
        sVol = '2,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 21);
        iClose = 9.52 * 1;
        iVol = 2200 *1;
        sVol = '2,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 22);
        iClose = 9.52 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 23);
        iClose = 9.53 * 1;
        iVol = 1600 *1;
        sVol = '1,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 24);
        iClose = 9.44 * 1;
        iVol = 1600 *1;
        sVol = '1,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 27);
        iClose = 9.25 * 1;
        iVol = 7900 *1;
        sVol = '7,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 28);
        iClose = 9.18 * 1;
        iVol = 3200 *1;
        sVol = '3,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 29);
        iClose = 9.31 * 1;
        iVol = 1800 *1;
        sVol = '1,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 30);
        iClose = 9.08 * 1;
        iVol = 3100 *1;
        sVol = '3,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 31);
        iClose = 9.19 * 1;
        iVol = 1700 *1;
        sVol = '1,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 3);
        iClose = 9.08 * 1;
        iVol = 900 *1;
        sVol = '900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 4);
        iClose = 9.11 * 1;
        iVol = 5600 *1;
        sVol = '5,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 5);
        iClose = 9.17 * 1;
        iVol = 3600 *1;
        sVol = '3,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 6);
        iClose = 9.48 * 1;
        iVol = 11800 *1;
        sVol = '11,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 7);
        iClose = 9.50 * 1;
        iVol = 3200 *1;
        sVol = '3,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 10);
        iClose = 9.36 * 1;
        iVol = 11900 *1;
        sVol = '11,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 11);
        iClose = 9.21 * 1;
        iVol = 2200 *1;
        sVol = '2,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 12);
        iClose = 9.20 * 1;
        iVol = 2200 *1;
        sVol = '2,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 13);
        iClose = 9.25 * 1;
        iVol = 4100 *1;
        sVol = '4,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 14);
        iClose = 9.19 * 1;
        iVol = 7000 *1;
        sVol = '7,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 17);
        iClose = 9.26 * 1;
        iVol = 5500 *1;
        sVol = '5,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 18);
        iClose = 9.04 * 1;
        iVol = 8800 *1;
        sVol = '8,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 19);
        iClose = 9.39 * 1;
        iVol = 11900 *1;
        sVol = '11,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 20);
        iClose = 9.40 * 1;
        iVol = 5700 *1;
        sVol = '5,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 21);
        iClose = 9.37 * 1;
        iVol = 1200 *1;
        sVol = '1,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 24);
        iClose = 9.50 * 1;
        iVol = 2900 *1;
        sVol = '2,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 25);
        iClose = 9.48 * 1;
        iVol = 300 *1;
        sVol = '300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 26);
        iClose = 9.25 * 1;
        iVol = 108600 *1;
        sVol = '108,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 28);
        iClose = 9.25 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 1);
        iClose = 8.84 * 1;
        iVol = 8400 *1;
        sVol = '8,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 2);
        iClose = 8.71 * 1;
        iVol = 1000 *1;
        sVol = '1,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 3);
        iClose = 9.08 * 1;
        iVol = 5100 *1;
        sVol = '5,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 4);
        iClose = 9.20 * 1;
        iVol = 308800 *1;
        sVol = '308,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 5);
        iClose = 8.82 * 1;
        iVol = 2800 *1;
        sVol = '2,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 8);
        iClose = 8.71 * 1;
        iVol = 1600 *1;
        sVol = '1,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 9);
        iClose = 8.61 * 1;
        iVol = 600 *1;
        sVol = '600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 10);
        iClose = 8.86 * 1;
        iVol = 2400 *1;
        sVol = '2,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 11);
        iClose = 8.75 * 1;
        iVol = 2600 *1;
        sVol = '2,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 12);
        iClose = 9.15 * 1;
        iVol = 4100 *1;
        sVol = '4,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 15);
        iClose = 8.80 * 1;
        iVol = 9200 *1;
        sVol = '9,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 16);
        iClose = 9.14 * 1;
        iVol = 4200 *1;
        sVol = '4,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 17);
        iClose = 8.91 * 1;
        iVol = 3400 *1;
        sVol = '3,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 18);
        iClose = 9.00 * 1;
        iVol = 1700 *1;
        sVol = '1,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 19);
        iClose = 8.80 * 1;
        iVol = 12200 *1;
        sVol = '12,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 22);
        iClose = 8.94 * 1;
        iVol = 2900 *1;
        sVol = '2,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 23);
        iClose = 8.69 * 1;
        iVol = 2200 *1;
        sVol = '2,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 24);
        iClose = 8.80 * 1;
        iVol = 300 *1;
        sVol = '300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 26);
        iClose = 8.82 * 1;
        iVol = 2200 *1;
        sVol = '2,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 29);
        iClose = 8.82 * 1;
        iVol = 1000 *1;
        sVol = '1,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 30);
        iClose = 8.89 * 1;
        iVol = 6200 *1;
        sVol = '6,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 31);
        iClose = 8.99 * 1;
        iVol = 9600 *1;
        sVol = '9,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 2);
        iClose = 8.90 * 1;
        iVol = 8100 *1;
        sVol = '8,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 5);
        iClose = 8.84 * 1;
        iVol = 2000 *1;
        sVol = '2,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 6);
        iClose = 9.00 * 1;
        iVol = 36600 *1;
        sVol = '36,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 7);
        iClose = 8.99 * 1;
        iVol = 9100 *1;
        sVol = '9,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 8);
        iClose = 8.88 * 1;
        iVol = 27600 *1;
        sVol = '27,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 9);
        iClose = 8.98 * 1;
        iVol = 3200 *1;
        sVol = '3,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 12);
        iClose = 8.92 * 1;
        iVol = 14300 *1;
        sVol = '14,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 13);
        iClose = 8.77 * 1;
        iVol = 25600 *1;
        sVol = '25,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 14);
        iClose = 8.81 * 1;
        iVol = 6500 *1;
        sVol = '6,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 15);
        iClose = 9.03 * 1;
        iVol = 5200 *1;
        sVol = '5,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 16);
        iClose = 9.03 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 20);
        iClose = 8.87 * 1;
        iVol = 5700 *1;
        sVol = '5,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 21);
        iClose = 8.90 * 1;
        iVol = 600 *1;
        sVol = '600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 22);
        iClose = 8.72 * 1;
        iVol = 5200 *1;
        sVol = '5,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 23);
        iClose = 8.52 * 1;
        iVol = 13900 *1;
        sVol = '13,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 26);
        iClose = 8.60 * 1;
        iVol = 1500 *1;
        sVol = '1,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 27);
        iClose = 8.62 * 1;
        iVol = 1600 *1;
        sVol = '1,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 28);
        iClose = 8.29 * 1;
        iVol = 1300 *1;
        sVol = '1,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 29);
        iClose = 8.39 * 1;
        iVol = 37000 *1;
        sVol = '37,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 30);
        iClose = 8.54 * 1;
        iVol = 50100 *1;
        sVol = '50,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 2);
        iClose = 8.73 * 1;
        iVol = 200 *1;
        sVol = '200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 3);
        iClose = 8.67 * 1;
        iVol = 1300 *1;
        sVol = '1,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 4);
        iClose = 8.67 * 1;
        iVol = 900 *1;
        sVol = '900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 5);
        iClose = 8.72 * 1;
        iVol = 3200 *1;
        sVol = '3,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 6);
        iClose = 8.75 * 1;
        iVol = 5900 *1;
        sVol = '5,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 9);
        iClose = 8.84 * 1;
        iVol = 5700 *1;
        sVol = '5,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 10);
        iClose = 8.89 * 1;
        iVol = 6400 *1;
        sVol = '6,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 11);
        iClose = 8.90 * 1;
        iVol = 4900 *1;
        sVol = '4,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 12);
        iClose = 8.84 * 1;
        iVol = 3200 *1;
        sVol = '3,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 13);
        iClose = 8.90 * 1;
        iVol = 2100 *1;
        sVol = '2,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 17);
        iClose = 8.89 * 1;
        iVol = 5700 *1;
        sVol = '5,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 18);
        iClose = 8.96 * 1;
        iVol = 3000 *1;
        sVol = '3,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 19);
        iClose = 8.96 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 20);
        iClose = 8.99 * 1;
        iVol = 1600 *1;
        sVol = '1,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 23);
        iClose = 8.85 * 1;
        iVol = 9400 *1;
        sVol = '9,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 24);
        iClose = 8.99 * 1;
        iVol = 1700 *1;
        sVol = '1,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 25);
        iClose = 8.94 * 1;
        iVol = 400 *1;
        sVol = '400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 26);
        iClose = 8.91 * 1;
        iVol = 500 *1;
        sVol = '500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 27);
        iClose = 8.99 * 1;
        iVol = 2600 *1;
        sVol = '2,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 2);
        iClose = 8.99 * 1;
        iVol = 1100 *1;
        sVol = '1,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 3);
        iClose = 8.99 * 1;
        iVol = 2500 *1;
        sVol = '2,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 4);
        iClose = 9.00 * 1;
        iVol = 1500 *1;
        sVol = '1,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 5);
        iClose = 8.88 * 1;
        iVol = 13700 *1;
        sVol = '13,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 6);
        iClose = 9.00 * 1;
        iVol = 4800 *1;
        sVol = '4,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 9);
        iClose = 8.90 * 1;
        iVol = 10800 *1;
        sVol = '10,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 10);
        iClose = 8.31 * 1;
        iVol = 17000 *1;
        sVol = '17,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 11);
        iClose = 8.16 * 1;
        iVol = 14800 *1;
        sVol = '14,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 12);
        iClose = 7.89 * 1;
        iVol = 70900 *1;
        sVol = '70,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 13);
        iClose = 8.31 * 1;
        iVol = 57600 *1;
        sVol = '57,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 16);
        iClose = 8.45 * 1;
        iVol = 20300 *1;
        sVol = '20,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 17);
        iClose = 8.47 * 1;
        iVol = 5100 *1;
        sVol = '5,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 18);
        iClose = 8.65 * 1;
        iVol = 10700 *1;
        sVol = '10,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 19);
        iClose = 8.57 * 1;
        iVol = 8000 *1;
        sVol = '8,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 20);
        iClose = 8.45 * 1;
        iVol = 33800 *1;
        sVol = '33,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 23);
        iClose = 8.68 * 1;
        iVol = 11800 *1;
        sVol = '11,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 24);
        iClose = 8.65 * 1;
        iVol = 1100 *1;
        sVol = '1,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 25);
        iClose = 8.77 * 1;
        iVol = 5200 *1;
        sVol = '5,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 26);
        iClose = 8.62 * 1;
        iVol = 16300 *1;
        sVol = '16,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 27);
        iClose = 8.93 * 1;
        iVol = 9700 *1;
        sVol = '9,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 30);
        iClose = 8.93 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 31);
        iClose = 8.86 * 1;
        iVol = 2200 *1;
        sVol = '2,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 1);
        iClose = 8.69 * 1;
        iVol = 2800 *1;
        sVol = '2,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 2);
        iClose = 8.79 * 1;
        iVol = 3100 *1;
        sVol = '3,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 6);
        iClose = 8.44 * 1;
        iVol = 2700 *1;
        sVol = '2,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 7);
        iClose = 8.61 * 1;
        iVol = 1700 *1;
        sVol = '1,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 8);
        iClose = 8.61 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 9);
        iClose = 8.39 * 1;
        iVol = 4200 *1;
        sVol = '4,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 10);
        iClose = 8.77 * 1;
        iVol = 4600 *1;
        sVol = '4,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 13);
        iClose = 8.68 * 1;
        iVol = 2400 *1;
        sVol = '2,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 14);
        iClose = 8.56 * 1;
        iVol = 2200 *1;
        sVol = '2,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 15);
        iClose = 8.50 * 1;
        iVol = 1500 *1;
        sVol = '1,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 16);
        iClose = 8.60 * 1;
        iVol = 5300 *1;
        sVol = '5,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 17);
        iClose = 8.62 * 1;
        iVol = 4200 *1;
        sVol = '4,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 20);
        iClose = 8.40 * 1;
        iVol = 30000 *1;
        sVol = '30,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 21);
        iClose = 8.59 * 1;
        iVol = 16600 *1;
        sVol = '16,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 22);
        iClose = 8.57 * 1;
        iVol = 1500 *1;
        sVol = '1,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 23);
        iClose = 8.52 * 1;
        iVol = 4100 *1;
        sVol = '4,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 24);
        iClose = 8.90 * 1;
        iVol = 2200 *1;
        sVol = '2,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 27);
        iClose = 8.61 * 1;
        iVol = 10100 *1;
        sVol = '10,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 28);
        iClose = 8.55 * 1;
        iVol = 2000 *1;
        sVol = '2,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 29);
        iClose = 8.52 * 1;
        iVol = 3200 *1;
        sVol = '3,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 30);
        iClose = 8.52 * 1;
        iVol = 5800 *1;
        sVol = '5,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 1);
        iClose = 8.51 * 1;
        iVol = 300 *1;
        sVol = '300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 4);
        iClose = 8.44 * 1;
        iVol = 5500 *1;
        sVol = '5,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 5);
        iClose = 8.42 * 1;
        iVol = 7500 *1;
        sVol = '7,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 6);
        iClose = 8.52 * 1;
        iVol = 6900 *1;
        sVol = '6,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 7);
        iClose = 8.87 * 1;
        iVol = 7100 *1;
        sVol = '7,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 8);
        iClose = 8.78 * 1;
        iVol = 3200 *1;
        sVol = '3,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 11);
        iClose = 8.80 * 1;
        iVol = 6400 *1;
        sVol = '6,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 12);
        iClose = 8.49 * 1;
        iVol = 17500 *1;
        sVol = '17,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 13);
        iClose = 8.40 * 1;
        iVol = 3000 *1;
        sVol = '3,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 14);
        iClose = 8.41 * 1;
        iVol = 7900 *1;
        sVol = '7,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 15);
        iClose = 8.77 * 1;
        iVol = 6300 *1;
        sVol = '6,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 18);
        iClose = 8.53 * 1;
        iVol = 2300 *1;
        sVol = '2,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 19);
        iClose = 8.50 * 1;
        iVol = 4100 *1;
        sVol = '4,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 20);
        iClose = 8.50 * 1;
        iVol = 6400 *1;
        sVol = '6,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 21);
        iClose = 8.48 * 1;
        iVol = 800 *1;
        sVol = '800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 22);
        iClose = 8.62 * 1;
        iVol = 1800 *1;
        sVol = '1,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 26);
        iClose = 8.50 * 1;
        iVol = 1000 *1;
        sVol = '1,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 27);
        iClose = 8.51 * 1;
        iVol = 26100 *1;
        sVol = '26,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 28);
        iClose = 8.51 * 1;
        iVol = 2100 *1;
        sVol = '2,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 29);
        iClose = 8.51 * 1;
        iVol = 2900 *1;
        sVol = '2,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 1);
        iClose = 8.63 * 1;
        iVol = 4100 *1;
        sVol = '4,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 2);
        iClose = 8.59 * 1;
        iVol = 1500 *1;
        sVol = '1,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 3);
        iClose = 8.75 * 1;
        iVol = 5100 *1;
        sVol = '5,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 4);
        iClose = 8.63 * 1;
        iVol = 6200 *1;
        sVol = '6,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 5);
        iClose = 8.63 * 1;
        iVol = 1400 *1;
        sVol = '1,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 8);
        iClose = 8.63 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 9);
        iClose = 8.63 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 10);
        iClose = 8.60 * 1;
        iVol = 1900 *1;
        sVol = '1,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 11);
        iClose = 8.51 * 1;
        iVol = 2300 *1;
        sVol = '2,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 12);
        iClose = 8.55 * 1;
        iVol = 1300 *1;
        sVol = '1,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 15);
        iClose = 8.57 * 1;
        iVol = 2200 *1;
        sVol = '2,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 16);
        iClose = 8.55 * 1;
        iVol = 5200 *1;
        sVol = '5,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 17);
        iClose = 8.55 * 1;
        iVol = 1300 *1;
        sVol = '1,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 18);
        iClose = 8.49 * 1;
        iVol = 16100 *1;
        sVol = '16,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 19);
        iClose = 8.50 * 1;
        iVol = 1500 *1;
        sVol = '1,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 22);
        iClose = 8.50 * 1;
        iVol = 5600 *1;
        sVol = '5,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 23);
        iClose = 8.50 * 1;
        iVol = 5400 *1;
        sVol = '5,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 24);
        iClose = 8.50 * 1;
        iVol = 3500 *1;
        sVol = '3,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 25);
        iClose = 8.64 * 1;
        iVol = 2400 *1;
        sVol = '2,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 26);
        iClose = 8.57 * 1;
        iVol = 55500 *1;
        sVol = '55,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 29);
        iClose = 8.55 * 1;
        iVol = 9000 *1;
        sVol = '9,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 30);
        iClose = 8.60 * 1;
        iVol = 1100 *1;
        sVol = '1,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 1);
        iClose = 8.63 * 1;
        iVol = 2300 *1;
        sVol = '2,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 2);
        iClose = 8.63 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 6);
        iClose = 8.46 * 1;
        iVol = 3500 *1;
        sVol = '3,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 7);
        iClose = 8.36 * 1;
        iVol = 7700 *1;
        sVol = '7,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 8);
        iClose = 8.35 * 1;
        iVol = 1000 *1;
        sVol = '1,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 9);
        iClose = 8.40 * 1;
        iVol = 900 *1;
        sVol = '900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 10);
        iClose = 8.40 * 1;
        iVol = 200 *1;
        sVol = '200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 13);
        iClose = 8.24 * 1;
        iVol = 1100 *1;
        sVol = '1,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 14);
        iClose = 8.40 * 1;
        iVol = 33100 *1;
        sVol = '33,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 15);
        iClose = 8.36 * 1;
        iVol = 2500 *1;
        sVol = '2,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 16);
        iClose = 8.39 * 1;
        iVol = 300 *1;
        sVol = '300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 17);
        iClose = 8.39 * 1;
        iVol = 7600 *1;
        sVol = '7,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 20);
        iClose = 8.12 * 1;
        iVol = 16500 *1;
        sVol = '16,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 21);
        iClose = 8.14 * 1;
        iVol = 2500 *1;
        sVol = '2,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 22);
        iClose = 8.12 * 1;
        iVol = 8400 *1;
        sVol = '8,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 23);
        iClose = 8.30 * 1;
        iVol = 9500 *1;
        sVol = '9,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 24);
        iClose = 8.50 * 1;
        iVol = 6000 *1;
        sVol = '6,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 27);
        iClose = 8.40 * 1;
        iVol = 3400 *1;
        sVol = '3,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 28);
        iClose = 8.34 * 1;
        iVol = 6200 *1;
        sVol = '6,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 29);
        iClose = 8.45 * 1;
        iVol = 2400 *1;
        sVol = '2,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 30);
        iClose = 8.51 * 1;
        iVol = 1300 *1;
        sVol = '1,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 31);
        iClose = 8.48 * 1;
        iVol = 31400 *1;
        sVol = '31,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 3);
        iClose = 8.53 * 1;
        iVol = 17100 *1;
        sVol = '17,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 4);
        iClose = 8.41 * 1;
        iVol = 2900 *1;
        sVol = '2,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 5);
        iClose = 8.41 * 1;
        iVol = 7500 *1;
        sVol = '7,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 6);
        iClose = 7.66 * 1;
        iVol = 98900 *1;
        sVol = '98,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 7);
        iClose = 7.59 * 1;
        iVol = 22500 *1;
        sVol = '22,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 10);
        iClose = 7.68 * 1;
        iVol = 9200 *1;
        sVol = '9,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 11);
        iClose = 7.71 * 1;
        iVol = 1500 *1;
        sVol = '1,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 12);
        iClose = 7.99 * 1;
        iVol = 8300 *1;
        sVol = '8,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 13);
        iClose = 8.12 * 1;
        iVol = 13600 *1;
        sVol = '13,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 14);
        iClose = 7.99 * 1;
        iVol = 32200 *1;
        sVol = '32,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 17);
        iClose = 7.99 * 1;
        iVol = 600 *1;
        sVol = '600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 18);
        iClose = 8.10 * 1;
        iVol = 1100 *1;
        sVol = '1,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 19);
        iClose = 7.78 * 1;
        iVol = 3300 *1;
        sVol = '3,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 20);
        iClose = 7.73 * 1;
        iVol = 12100 *1;
        sVol = '12,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 21);
        iClose = 7.78 * 1;
        iVol = 6700 *1;
        sVol = '6,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 24);
        iClose = 7.70 * 1;
        iVol = 6000 *1;
        sVol = '6,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 25);
        iClose = 7.77 * 1;
        iVol = 15800 *1;
        sVol = '15,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 26);
        iClose = 7.75 * 1;
        iVol = 5900 *1;
        sVol = '5,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 27);
        iClose = 7.74 * 1;
        iVol = 1500 *1;
        sVol = '1,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 28);
        iClose = 7.75 * 1;
        iVol = 7800 *1;
        sVol = '7,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 31);
        iClose = 7.74 * 1;
        iVol = 10100 *1;
        sVol = '10,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 1);
        iClose = 7.67 * 1;
        iVol = 24200 *1;
        sVol = '24,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 2);
        iClose = 7.71 * 1;
        iVol = 6400 *1;
        sVol = '6,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 3);
        iClose = 7.65 * 1;
        iVol = 5100 *1;
        sVol = '5,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 4);
        iClose = 7.58 * 1;
        iVol = 5600 *1;
        sVol = '5,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 8);
        iClose = 7.33 * 1;
        iVol = 9700 *1;
        sVol = '9,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 9);
        iClose = 7.10 * 1;
        iVol = 3900 *1;
        sVol = '3,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 10);
        iClose = 7.09 * 1;
        iVol = 15800 *1;
        sVol = '15,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 11);
        iClose = 6.76 * 1;
        iVol = 5500 *1;
        sVol = '5,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 14);
        iClose = 7.40 * 1;
        iVol = 22300 *1;
        sVol = '22,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 15);
        iClose = 7.02 * 1;
        iVol = 165500 *1;
        sVol = '165,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 16);
        iClose = 6.93 * 1;
        iVol = 2300 *1;
        sVol = '2,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 17);
        iClose = 7.13 * 1;
        iVol = 8200 *1;
        sVol = '8,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 18);
        iClose = 7.51 * 1;
        iVol = 31700 *1;
        sVol = '31,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 21);
        iClose = 7.49 * 1;
        iVol = 11700 *1;
        sVol = '11,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 22);
        iClose = 7.49 * 1;
        iVol = 4800 *1;
        sVol = '4,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 23);
        iClose = 7.38 * 1;
        iVol = 2100 *1;
        sVol = '2,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 24);
        iClose = 7.15 * 1;
        iVol = 7200 *1;
        sVol = '7,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 25);
        iClose = 6.93 * 1;
        iVol = 483500 *1;
        sVol = '483,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 28);
        iClose = 7.01 * 1;
        iVol = 5500 *1;
        sVol = '5,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 29);
        iClose = 7.06 * 1;
        iVol = 4100 *1;
        sVol = '4,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 30);
        iClose = 7.23 * 1;
        iVol = 1600 *1;
        sVol = '1,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 1);
        iClose = 7.37 * 1;
        iVol = 44600 *1;
        sVol = '44,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 2);
        iClose = 7.16 * 1;
        iVol = 1500 *1;
        sVol = '1,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 5);
        iClose = 7.44 * 1;
        iVol = 9200 *1;
        sVol = '9,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 6);
        iClose = 7.46 * 1;
        iVol = 3500 *1;
        sVol = '3,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 7);
        iClose = 7.22 * 1;
        iVol = 5600 *1;
        sVol = '5,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 8);
        iClose = 7.27 * 1;
        iVol = 1800 *1;
        sVol = '1,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 9);
        iClose = 7.39 * 1;
        iVol = 17000 *1;
        sVol = '17,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 12);
        iClose = 7.29 * 1;
        iVol = 1800 *1;
        sVol = '1,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 13);
        iClose = 7.22 * 1;
        iVol = 1400 *1;
        sVol = '1,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 14);
        iClose = 7.30 * 1;
        iVol = 11000 *1;
        sVol = '11,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 15);
        iClose = 7.65 * 1;
        iVol = 11400 *1;
        sVol = '11,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 16);
        iClose = 7.87 * 1;
        iVol = 9500 *1;
        sVol = '9,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 19);
        iClose = 7.56 * 1;
        iVol = 400 *1;
        sVol = '400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 20);
        iClose = 7.88 * 1;
        iVol = 300 *1;
        sVol = '300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 21);
        iClose = 7.88 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 22);
        iClose = 7.86 * 1;
        iVol = 6200 *1;
        sVol = '6,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 23);
        iClose = 7.68 * 1;
        iVol = 2100 *1;
        sVol = '2,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 26);
        iClose = 7.74 * 1;
        iVol = 10900 *1;
        sVol = '10,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 27);
        iClose = 7.52 * 1;
        iVol = 1000 *1;
        sVol = '1,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 28);
        iClose = 7.60 * 1;
        iVol = 5000 *1;
        sVol = '5,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 29);
        iClose = 7.59 * 1;
        iVol = 4800 *1;
        sVol = '4,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 30);
        iClose = 7.58 * 1;
        iVol = 2900 *1;
        sVol = '2,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 2);
        iClose = 7.51 * 1;
        iVol = 8900 *1;
        sVol = '8,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 3);
        iClose = 7.55 * 1;
        iVol = 4300 *1;
        sVol = '4,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 4);
        iClose = 7.69 * 1;
        iVol = 4600 *1;
        sVol = '4,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 5);
        iClose = 7.73 * 1;
        iVol = 6700 *1;
        sVol = '6,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 6);
        iClose = 7.45 * 1;
        iVol = 2300 *1;
        sVol = '2,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 9);
        iClose = 7.25 * 1;
        iVol = 7200 *1;
        sVol = '7,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 10);
        iClose = 7.14 * 1;
        iVol = 1700 *1;
        sVol = '1,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 11);
        iClose = 6.98 * 1;
        iVol = 44900 *1;
        sVol = '44,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 12);
        iClose = 6.89 * 1;
        iVol = 4900 *1;
        sVol = '4,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 13);
        iClose = 6.91 * 1;
        iVol = 700 *1;
        sVol = '700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 16);
        iClose = 6.91 * 1;
        iVol = 9100 *1;
        sVol = '9,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 17);
        iClose = 6.92 * 1;
        iVol = 2200 *1;
        sVol = '2,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 18);
        iClose = 6.90 * 1;
        iVol = 1400 *1;
        sVol = '1,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 19);
        iClose = 6.96 * 1;
        iVol = 1500 *1;
        sVol = '1,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 20);
        iClose = 6.99 * 1;
        iVol = 4000 *1;
        sVol = '4,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 23);
        iClose = 6.99 * 1;
        iVol = 7000 *1;
        sVol = '7,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 24);
        iClose = 6.86 * 1;
        iVol = 13300 *1;
        sVol = '13,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 25);
        iClose = 6.85 * 1;
        iVol = 3000 *1;
        sVol = '3,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 27);
        iClose = 6.91 * 1;
        iVol = 900 *1;
        sVol = '900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 30);
        iClose = 6.94 * 1;
        iVol = 2800 *1;
        sVol = '2,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 1);
        iClose = 6.92 * 1;
        iVol = 8300 *1;
        sVol = '8,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 2);
        iClose = 6.92 * 1;
        iVol = 3900 *1;
        sVol = '3,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 3);
        iClose = 6.95 * 1;
        iVol = 2000 *1;
        sVol = '2,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 4);
        iClose = 7.25 * 1;
        iVol = 6200 *1;
        sVol = '6,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 7);
        iClose = 7.03 * 1;
        iVol = 1800 *1;
        sVol = '1,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 8);
        iClose = 6.86 * 1;
        iVol = 4000 *1;
        sVol = '4,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 9);
        iClose = 6.85 * 1;
        iVol = 1000 *1;
        sVol = '1,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 10);
        iClose = 6.85 * 1;
        iVol = 400 *1;
        sVol = '400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 11);
        iClose = 6.85 * 1;
        iVol = 700 *1;
        sVol = '700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 14);
        iClose = 6.87 * 1;
        iVol = 3600 *1;
        sVol = '3,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 15);
        iClose = 6.94 * 1;
        iVol = 2200 *1;
        sVol = '2,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 16);
        iClose = 7.12 * 1;
        iVol = 1300 *1;
        sVol = '1,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 17);
        iClose = 6.97 * 1;
        iVol = 1000 *1;
        sVol = '1,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 18);
        iClose = 7.13 * 1;
        iVol = 4200 *1;
        sVol = '4,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 21);
        iClose = 7.05 * 1;
        iVol = 2300 *1;
        sVol = '2,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 22);
        iClose = 7.20 * 1;
        iVol = 5400 *1;
        sVol = '5,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 23);
        iClose = 7.26 * 1;
        iVol = 1900 *1;
        sVol = '1,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 24);
        iClose = 7.28 * 1;
        iVol = 400 *1;
        sVol = '400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 28);
        iClose = 7.14 * 1;
        iVol = 3600 *1;
        sVol = '3,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 29);
        iClose = 7.20 * 1;
        iVol = 2300 *1;
        sVol = '2,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 30);
        iClose = 7.18 * 1;
        iVol = 3700 *1;
        sVol = '3,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 31);
        iClose = 7.34 * 1;
        iVol = 3000 *1;
        sVol = '3,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 4);
        iClose = 7.22 * 1;
        iVol = 1700 *1;
        sVol = '1,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 5);
        iClose = 7.30 * 1;
        iVol = 3800 *1;
        sVol = '3,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 6);
        iClose = 7.33 * 1;
        iVol = 4400 *1;
        sVol = '4,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 7);
        iClose = 7.35 * 1;
        iVol = 4100 *1;
        sVol = '4,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 8);
        iClose = 7.36 * 1;
        iVol = 4700 *1;
        sVol = '4,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 11);
        iClose = 7.45 * 1;
        iVol = 1900 *1;
        sVol = '1,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 12);
        iClose = 7.29 * 1;
        iVol = 1800 *1;
        sVol = '1,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 13);
        iClose = 7.25 * 1;
        iVol = 2700 *1;
        sVol = '2,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 14);
        iClose = 7.25 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 15);
        iClose = 7.13 * 1;
        iVol = 3700 *1;
        sVol = '3,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 19);
        iClose = 7.21 * 1;
        iVol = 12600 *1;
        sVol = '12,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 20);
        iClose = 7.00 * 1;
        iVol = 7900 *1;
        sVol = '7,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 21);
        iClose = 7.31 * 1;
        iVol = 8100 *1;
        sVol = '8,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 22);
        iClose = 7.31 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 25);
        iClose = 7.25 * 1;
        iVol = 15000 *1;
        sVol = '15,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 26);
        iClose = 7.22 * 1;
        iVol = 3800 *1;
        sVol = '3,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 27);
        iClose = 7.22 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 28);
        iClose = 7.15 * 1;
        iVol = 29000 *1;
        sVol = '29,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 29);
        iClose = 7.50 * 1;
        iVol = 2700 *1;
        sVol = '2,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 1);
        iClose = 7.17 * 1;
        iVol = 2300 *1;
        sVol = '2,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 2);
        iClose = 7.10 * 1;
        iVol = 26500 *1;
        sVol = '26,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 3);
        iClose = 7.05 * 1;
        iVol = 1900 *1;
        sVol = '1,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 4);
        iClose = 7.00 * 1;
        iVol = 30300 *1;
        sVol = '30,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 5);
        iClose = 7.19 * 1;
        iVol = 15000 *1;
        sVol = '15,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 8);
        iClose = 6.80 * 1;
        iVol = 27200 *1;
        sVol = '27,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 9);
        iClose = 6.89 * 1;
        iVol = 29300 *1;
        sVol = '29,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 10);
        iClose = 6.97 * 1;
        iVol = 5200 *1;
        sVol = '5,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 11);
        iClose = 7.01 * 1;
        iVol = 14300 *1;
        sVol = '14,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 12);
        iClose = 7.10 * 1;
        iVol = 28100 *1;
        sVol = '28,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 16);
        iClose = 7.02 * 1;
        iVol = 12200 *1;
        sVol = '12,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 17);
        iClose = 6.99 * 1;
        iVol = 28400 *1;
        sVol = '28,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 18);
        iClose = 7.04 * 1;
        iVol = 22800 *1;
        sVol = '22,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 19);
        iClose = 7.03 * 1;
        iVol = 2400 *1;
        sVol = '2,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 22);
        iClose = 7.14 * 1;
        iVol = 26400 *1;
        sVol = '26,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 23);
        iClose = 6.90 * 1;
        iVol = 100 *1;
        sVol = '100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 24);
        iClose = 6.75 * 1;
        iVol = 2500 *1;
        sVol = '2,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 25);
        iClose = 6.96 * 1;
        iVol = 6000 *1;
        sVol = '6,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 26);
        iClose = 6.98 * 1;
        iVol = 71300 *1;
        sVol = '71,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 29);
        iClose = 6.94 * 1;
        iVol = 24400 *1;
        sVol = '24,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 1);
        iClose = 7.05 * 1;
        iVol = 27700 *1;
        sVol = '27,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 2);
        iClose = 7.01 * 1;
        iVol = 18200 *1;
        sVol = '18,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 3);
        iClose = 7.00 * 1;
        iVol = 2700 *1;
        sVol = '2,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 4);
        iClose = 7.01 * 1;
        iVol = 1900 *1;
        sVol = '1,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 7);
        iClose = 7.15 * 1;
        iVol = 5200 *1;
        sVol = '5,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 8);
        iClose = 7.13 * 1;
        iVol = 2200 *1;
        sVol = '2,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 9);
        iClose = 7.15 * 1;
        iVol = 4400 *1;
        sVol = '4,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 10);
        iClose = 7.15 * 1;
        iVol = 22400 *1;
        sVol = '22,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 11);
        iClose = 7.75 * 1;
        iVol = 20200 *1;
        sVol = '20,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 14);
        iClose = 7.29 * 1;
        iVol = 3100 *1;
        sVol = '3,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 15);
        iClose = 7.15 * 1;
        iVol = 309100 *1;
        sVol = '309,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 16);
        iClose = 7.38 * 1;
        iVol = 3000 *1;
        sVol = '3,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 17);
        iClose = 7.41 * 1;
        iVol = 5500 *1;
        sVol = '5,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 18);
        iClose = 7.35 * 1;
        iVol = 5800 *1;
        sVol = '5,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 21);
        iClose = 7.21 * 1;
        iVol = 14400 *1;
        sVol = '14,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 22);
        iClose = 7.14 * 1;
        iVol = 72700 *1;
        sVol = '72,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 23);
        iClose = 7.37 * 1;
        iVol = 10700 *1;
        sVol = '10,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 24);
        iClose = 7.30 * 1;
        iVol = 4300 *1;
        sVol = '4,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 28);
        iClose = 7.24 * 1;
        iVol = 1200 *1;
        sVol = '1,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 29);
        iClose = 6.99 * 1;
        iVol = 160100 *1;
        sVol = '160,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 30);
        iClose = 7.05 * 1;
        iVol = 1100 *1;
        sVol = '1,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 31);
        iClose = 6.95 * 1;
        iVol = 2900 *1;
        sVol = '2,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 1);
        iClose = 6.96 * 1;
        iVol = 6100 *1;
        sVol = '6,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 4);
        iClose = 7.12 * 1;
        iVol = 88300 *1;
        sVol = '88,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 5);
        iClose = 7.07 * 1;
        iVol = 3800 *1;
        sVol = '3,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 6);
        iClose = 7.13 * 1;
        iVol = 6200 *1;
        sVol = '6,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 7);
        iClose = 7.07 * 1;
        iVol = 6200 *1;
        sVol = '6,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 8);
        iClose = 7.03 * 1;
        iVol = 2700 *1;
        sVol = '2,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 11);
        iClose = 6.78 * 1;
        iVol = 42500 *1;
        sVol = '42,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 12);
        iClose = 6.73 * 1;
        iVol = 22600 *1;
        sVol = '22,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 13);
        iClose = 6.91 * 1;
        iVol = 31200 *1;
        sVol = '31,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 14);
        iClose = 7.00 * 1;
        iVol = 6800 *1;
        sVol = '6,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 15);
        iClose = 6.76 * 1;
        iVol = 3300 *1;
        sVol = '3,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 18);
        iClose = 6.95 * 1;
        iVol = 8200 *1;
        sVol = '8,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 19);
        iClose = 7.00 * 1;
        iVol = 6900 *1;
        sVol = '6,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 20);
        iClose = 6.99 * 1;
        iVol = 2000 *1;
        sVol = '2,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 21);
        iClose = 6.94 * 1;
        iVol = 1700 *1;
        sVol = '1,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 22);
        iClose = 6.76 * 1;
        iVol = 700 *1;
        sVol = '700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 25);
        iClose = 7.11 * 1;
        iVol = 7000 *1;
        sVol = '7,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 26);
        iClose = 7.01 * 1;
        iVol = 1200 *1;
        sVol = '1,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 27);
        iClose = 7.08 * 1;
        iVol = 3600 *1;
        sVol = '3,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 28);
        iClose = 7.04 * 1;
        iVol = 5100 *1;
        sVol = '5,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 29);
        iClose = 7.05 * 1;
        iVol = 6400 *1;
        sVol = '6,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 2);
        iClose = 7.04 * 1;
        iVol = 1000 *1;
        sVol = '1,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 3);
        iClose = 7.04 * 1;
        iVol = 4000 *1;
        sVol = '4,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 4);
        iClose = 7.03 * 1;
        iVol = 2500 *1;
        sVol = '2,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 5);
        iClose = 7.03 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 6);
        iClose = 7.02 * 1;
        iVol = 4700 *1;
        sVol = '4,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 9);
        iClose = 7.02 * 1;
        iVol = 11500 *1;
        sVol = '11,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 10);
        iClose = 7.03 * 1;
        iVol = 1400 *1;
        sVol = '1,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 11);
        iClose = 6.95 * 1;
        iVol = 11400 *1;
        sVol = '11,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 12);
        iClose = 6.87 * 1;
        iVol = 2200 *1;
        sVol = '2,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 13);
        iClose = 7.03 * 1;
        iVol = 192300 *1;
        sVol = '192,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 16);
        iClose = 7.05 * 1;
        iVol = 27800 *1;
        sVol = '27,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 17);
        iClose = 6.97 * 1;
        iVol = 8700 *1;
        sVol = '8,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 18);
        iClose = 6.97 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 19);
        iClose = 7.02 * 1;
        iVol = 1000 *1;
        sVol = '1,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 20);
        iClose = 7.05 * 1;
        iVol = 2400 *1;
        sVol = '2,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 23);
        iClose = 7.06 * 1;
        iVol = 2900 *1;
        sVol = '2,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 24);
        iClose = 7.06 * 1;
        iVol = 16500 *1;
        sVol = '16,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 25);
        iClose = 7.14 * 1;
        iVol = 5300 *1;
        sVol = '5,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 26);
        iClose = 7.21 * 1;
        iVol = 600 *1;
        sVol = '600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 27);
        iClose = 7.19 * 1;
        iVol = 2200 *1;
        sVol = '2,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 31);
        iClose = 7.45 * 1;
        iVol = 22800 *1;
        sVol = '22,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 1);
        iClose = 7.44 * 1;
        iVol = 900 *1;
        sVol = '900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 2);
        iClose = 7.43 * 1;
        iVol = 2100 *1;
        sVol = '2,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 3);
        iClose = 7.43 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 6);
        iClose = 7.36 * 1;
        iVol = 400 *1;
        sVol = '400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 7);
        iClose = 7.40 * 1;
        iVol = 1000 *1;
        sVol = '1,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 8);
        iClose = 7.41 * 1;
        iVol = 600 *1;
        sVol = '600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 9);
        iClose = 7.30 * 1;
        iVol = 200 *1;
        sVol = '200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 10);
        iClose = 7.47 * 1;
        iVol = 4800 *1;
        sVol = '4,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 13);
        iClose = 7.35 * 1;
        iVol = 1400 *1;
        sVol = '1,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 14);
        iClose = 7.32 * 1;
        iVol = 3800 *1;
        sVol = '3,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 15);
        iClose = 7.30 * 1;
        iVol = 19700 *1;
        sVol = '19,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 16);
        iClose = 7.32 * 1;
        iVol = 10600 *1;
        sVol = '10,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 17);
        iClose = 7.44 * 1;
        iVol = 73200 *1;
        sVol = '73,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 20);
        iClose = 7.62 * 1;
        iVol = 32800 *1;
        sVol = '32,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 21);
        iClose = 7.63 * 1;
        iVol = 11700 *1;
        sVol = '11,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 22);
        iClose = 7.69 * 1;
        iVol = 6200 *1;
        sVol = '6,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 23);
        iClose = 7.23 * 1;
        iVol = 11100 *1;
        sVol = '11,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 24);
        iClose = 6.96 * 1;
        iVol = 27200 *1;
        sVol = '27,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 27);
        iClose = 7.07 * 1;
        iVol = 8800 *1;
        sVol = '8,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 28);
        iClose = 7.08 * 1;
        iVol = 10600 *1;
        sVol = '10,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 29);
        iClose = 7.07 * 1;
        iVol = 5300 *1;
        sVol = '5,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 30);
        iClose = 7.11 * 1;
        iVol = 5400 *1;
        sVol = '5,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 1);
        iClose = 7.19 * 1;
        iVol = 600 *1;
        sVol = '600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 5);
        iClose = 7.50 * 1;
        iVol = 17700 *1;
        sVol = '17,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 6);
        iClose = 7.70 * 1;
        iVol = 8700 *1;
        sVol = '8,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 7);
        iClose = 7.55 * 1;
        iVol = 15400 *1;
        sVol = '15,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 8);
        iClose = 7.73 * 1;
        iVol = 14600 *1;
        sVol = '14,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 11);
        iClose = 7.76 * 1;
        iVol = 2300 *1;
        sVol = '2,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 12);
        iClose = 7.56 * 1;
        iVol = 3500 *1;
        sVol = '3,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 13);
        iClose = 7.55 * 1;
        iVol = 5000 *1;
        sVol = '5,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 14);
        iClose = 7.36 * 1;
        iVol = 2900 *1;
        sVol = '2,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 15);
        iClose = 7.33 * 1;
        iVol = 25800 *1;
        sVol = '25,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 18);
        iClose = 7.47 * 1;
        iVol = 17200 *1;
        sVol = '17,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 19);
        iClose = 7.38 * 1;
        iVol = 4300 *1;
        sVol = '4,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 20);
        iClose = 7.32 * 1;
        iVol = 100 *1;
        sVol = '100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 21);
        iClose = 7.23 * 1;
        iVol = 10000 *1;
        sVol = '10,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 22);
        iClose = 7.20 * 1;
        iVol = 600 *1;
        sVol = '600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 25);
        iClose = 7.16 * 1;
        iVol = 100 *1;
        sVol = '100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 26);
        iClose = 7.17 * 1;
        iVol = 1500 *1;
        sVol = '1,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 27);
        iClose = 7.17 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 28);
        iClose = 7.16 * 1;
        iVol = 13000 *1;
        sVol = '13,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 29);
        iClose = 7.14 * 1;
        iVol = 1000 *1;
        sVol = '1,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 1);
        iClose = 7.17 * 1;
        iVol = 1200 *1;
        sVol = '1,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 2);
        iClose = 7.06 * 1;
        iVol = 32500 *1;
        sVol = '32,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 3);
        iClose = 6.96 * 1;
        iVol = 13100 *1;
        sVol = '13,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 4);
        iClose = 7.11 * 1;
        iVol = 17100 *1;
        sVol = '17,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 5);
        iClose = 6.96 * 1;
        iVol = 11500 *1;
        sVol = '11,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 8);
        iClose = 6.97 * 1;
        iVol = 3700 *1;
        sVol = '3,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 9);
        iClose = 7.10 * 1;
        iVol = 3700 *1;
        sVol = '3,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 10);
        iClose = 7.40 * 1;
        iVol = 6900 *1;
        sVol = '6,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 11);
        iClose = 7.36 * 1;
        iVol = 5100 *1;
        sVol = '5,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 12);
        iClose = 7.29 * 1;
        iVol = 1100 *1;
        sVol = '1,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 15);
        iClose = 7.35 * 1;
        iVol = 22000 *1;
        sVol = '22,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 16);
        iClose = 7.21 * 1;
        iVol = 5500 *1;
        sVol = '5,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 17);
        iClose = 7.25 * 1;
        iVol = 2300 *1;
        sVol = '2,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 18);
        iClose = 7.25 * 1;
        iVol = 200 *1;
        sVol = '200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 19);
        iClose = 7.15 * 1;
        iVol = 7300 *1;
        sVol = '7,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 22);
        iClose = 7.15 * 1;
        iVol = 8300 *1;
        sVol = '8,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 23);
        iClose = 7.19 * 1;
        iVol = 1200 *1;
        sVol = '1,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 24);
        iClose = 7.19 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 25);
        iClose = 7.43 * 1;
        iVol = 40200 *1;
        sVol = '40,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 26);
        iClose = 7.54 * 1;
        iVol = 63200 *1;
        sVol = '63,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 29);
        iClose = 7.42 * 1;
        iVol = 4200 *1;
        sVol = '4,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 30);
        iClose = 7.58 * 1;
        iVol = 4700 *1;
        sVol = '4,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 31);
        iClose = 7.46 * 1;
        iVol = 2300 *1;
        sVol = '2,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 1);
        iClose = 7.54 * 1;
        iVol = 800 *1;
        sVol = '800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 2);
        iClose = 7.30 * 1;
        iVol = 1500 *1;
        sVol = '1,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 6);
        iClose = 7.48 * 1;
        iVol = 4900 *1;
        sVol = '4,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 7);
        iClose = 7.43 * 1;
        iVol = 2500 *1;
        sVol = '2,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 8);
        iClose = 7.35 * 1;
        iVol = 1200 *1;
        sVol = '1,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 9);
        iClose = 7.25 * 1;
        iVol = 11600 *1;
        sVol = '11,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 12);
        iClose = 7.21 * 1;
        iVol = 6900 *1;
        sVol = '6,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 13);
        iClose = 7.20 * 1;
        iVol = 600 *1;
        sVol = '600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 14);
        iClose = 7.25 * 1;
        iVol = 1200 *1;
        sVol = '1,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 15);
        iClose = 7.20 * 1;
        iVol = 400 *1;
        sVol = '400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 16);
        iClose = 7.55 * 1;
        iVol = 13700 *1;
        sVol = '13,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 19);
        iClose = 7.57 * 1;
        iVol = 21300 *1;
        sVol = '21,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 20);
        iClose = 7.50 * 1;
        iVol = 2800 *1;
        sVol = '2,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 21);
        iClose = 7.50 * 1;
        iVol = 2500 *1;
        sVol = '2,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 22);
        iClose = 7.51 * 1;
        iVol = 18900 *1;
        sVol = '18,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 23);
        iClose = 7.58 * 1;
        iVol = 28200 *1;
        sVol = '28,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 26);
        iClose = 7.69 * 1;
        iVol = 1300 *1;
        sVol = '1,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 27);
        iClose = 7.90 * 1;
        iVol = 15100 *1;
        sVol = '15,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 28);
        iClose = 7.70 * 1;
        iVol = 2300 *1;
        sVol = '2,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 29);
        iClose = 7.70 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 30);
        iClose = 7.70 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 3);
        iClose = 7.88 * 1;
        iVol = 700 *1;
        sVol = '700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 4);
        iClose = 7.62 * 1;
        iVol = 9100 *1;
        sVol = '9,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 5);
        iClose = 7.85 * 1;
        iVol = 200 *1;
        sVol = '200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 6);
        iClose = 7.68 * 1;
        iVol = 2600 *1;
        sVol = '2,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 7);
        iClose = 7.74 * 1;
        iVol = 300 *1;
        sVol = '300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 10);
        iClose = 7.74 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 11);
        iClose = 7.74 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 12);
        iClose = 7.59 * 1;
        iVol = 100 *1;
        sVol = '100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 13);
        iClose = 7.51 * 1;
        iVol = 600 *1;
        sVol = '600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 14);
        iClose = 7.55 * 1;
        iVol = 28200 *1;
        sVol = '28,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 17);
        iClose = 7.55 * 1;
        iVol = 1300 *1;
        sVol = '1,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 18);
        iClose = 7.50 * 1;
        iVol = 1500 *1;
        sVol = '1,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 19);
        iClose = 7.55 * 1;
        iVol = 5700 *1;
        sVol = '5,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 20);
        iClose = 7.55 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 21);
        iClose = 7.50 * 1;
        iVol = 13500 *1;
        sVol = '13,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 24);
        iClose = 7.45 * 1;
        iVol = 7500 *1;
        sVol = '7,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 25);
        iClose = 7.40 * 1;
        iVol = 7300 *1;
        sVol = '7,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 26);
        iClose = 7.40 * 1;
        iVol = 5300 *1;
        sVol = '5,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 27);
        iClose = 7.40 * 1;
        iVol = 2200 *1;
        sVol = '2,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 28);
        iClose = 7.35 * 1;
        iVol = 5600 *1;
        sVol = '5,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 31);
        iClose = 7.40 * 1;
        iVol = 3100 *1;
        sVol = '3,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 1);
        iClose = 7.25 * 1;
        iVol = 10100 *1;
        sVol = '10,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 2);
        iClose = 7.25 * 1;
        iVol = 800 *1;
        sVol = '800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 3);
        iClose = 7.25 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 4);
        iClose = 7.20 * 1;
        iVol = 600 *1;
        sVol = '600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 7);
        iClose = 7.27 * 1;
        iVol = 8500 *1;
        sVol = '8,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 8);
        iClose = 7.24 * 1;
        iVol = 2000 *1;
        sVol = '2,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 9);
        iClose = 7.10 * 1;
        iVol = 9500 *1;
        sVol = '9,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 10);
        iClose = 7.10 * 1;
        iVol = 3400 *1;
        sVol = '3,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 11);
        iClose = 6.95 * 1;
        iVol = 17800 *1;
        sVol = '17,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 14);
        iClose = 7.00 * 1;
        iVol = 52200 *1;
        sVol = '52,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 15);
        iClose = 7.10 * 1;
        iVol = 49000 *1;
        sVol = '49,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 16);
        iClose = 6.85 * 1;
        iVol = 34900 *1;
        sVol = '34,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 17);
        iClose = 7.04 * 1;
        iVol = 26800 *1;
        sVol = '26,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 18);
        iClose = 7.05 * 1;
        iVol = 4400 *1;
        sVol = '4,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 21);
        iClose = 7.10 * 1;
        iVol = 19900 *1;
        sVol = '19,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 22);
        iClose = 7.10 * 1;
        iVol = 6000 *1;
        sVol = '6,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 23);
        iClose = 7.05 * 1;
        iVol = 8600 *1;
        sVol = '8,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 25);
        iClose = 7.20 * 1;
        iVol = 13100 *1;
        sVol = '13,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 28);
        iClose = 7.45 * 1;
        iVol = 36800 *1;
        sVol = '36,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 29);
        iClose = 7.50 * 1;
        iVol = 12000 *1;
        sVol = '12,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 30);
        iClose = 7.55 * 1;
        iVol = 14500 *1;
        sVol = '14,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 1);
        iClose = 7.30 * 1;
        iVol = 21000 *1;
        sVol = '21,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 2);
        iClose = 7.60 * 1;
        iVol = 3400 *1;
        sVol = '3,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 5);
        iClose = 7.55 * 1;
        iVol = 5300 *1;
        sVol = '5,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 6);
        iClose = 7.45 * 1;
        iVol = 3400 *1;
        sVol = '3,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 7);
        iClose = 7.50 * 1;
        iVol = 2900 *1;
        sVol = '2,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 8);
        iClose = 7.55 * 1;
        iVol = 113800 *1;
        sVol = '113,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 9);
        iClose = 7.80 * 1;
        iVol = 9500 *1;
        sVol = '9,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 12);
        iClose = 7.70 * 1;
        iVol = 3400 *1;
        sVol = '3,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 13);
        iClose = 7.70 * 1;
        iVol = 11600 *1;
        sVol = '11,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 14);
        iClose = 7.85 * 1;
        iVol = 1800 *1;
        sVol = '1,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 15);
        iClose = 7.85 * 1;
        iVol = 4900 *1;
        sVol = '4,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 16);
        iClose = 7.65 * 1;
        iVol = 5000 *1;
        sVol = '5,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 19);
        iClose = 7.85 * 1;
        iVol = 3000 *1;
        sVol = '3,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 20);
        iClose = 7.95 * 1;
        iVol = 4700 *1;
        sVol = '4,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 21);
        iClose = 7.90 * 1;
        iVol = 500 *1;
        sVol = '500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 22);
        iClose = 7.90 * 1;
        iVol = 500 *1;
        sVol = '500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 23);
        iClose = 8.25 * 1;
        iVol = 6300 *1;
        sVol = '6,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 27);
        iClose = 8.20 * 1;
        iVol = 6400 *1;
        sVol = '6,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 28);
        iClose = 8.05 * 1;
        iVol = 1600 *1;
        sVol = '1,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 29);
        iClose = 8.05 * 1;
        iVol = 1600 *1;
        sVol = '1,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 30);
        iClose = 8.10 * 1;
        iVol = 1400 *1;
        sVol = '1,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 3);
        iClose = 8.05 * 1;
        iVol = 1500 *1;
        sVol = '1,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 4);
        iClose = 8.10 * 1;
        iVol = 9600 *1;
        sVol = '9,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 5);
        iClose = 8.20 * 1;
        iVol = 9600 *1;
        sVol = '9,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 6);
        iClose = 8.20 * 1;
        iVol = 5600 *1;
        sVol = '5,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 9);
        iClose = 8.20 * 1;
        iVol = 500 *1;
        sVol = '500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 10);
        iClose = 7.95 * 1;
        iVol = 14100 *1;
        sVol = '14,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 11);
        iClose = 7.85 * 1;
        iVol = 2900 *1;
        sVol = '2,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 12);
        iClose = 7.75 * 1;
        iVol = 1300 *1;
        sVol = '1,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 13);
        iClose = 8.05 * 1;
        iVol = 3600 *1;
        sVol = '3,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 17);
        iClose = 7.55 * 1;
        iVol = 7900 *1;
        sVol = '7,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 18);
        iClose = 7.65 * 1;
        iVol = 4700 *1;
        sVol = '4,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 19);
        iClose = 7.65 * 1;
        iVol = 1800 *1;
        sVol = '1,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 20);
        iClose = 7.75 * 1;
        iVol = 63500 *1;
        sVol = '63,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 23);
        iClose = 7.75 * 1;
        iVol = 24200 *1;
        sVol = '24,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 24);
        iClose = 7.70 * 1;
        iVol = 43400 *1;
        sVol = '43,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 25);
        iClose = 7.75 * 1;
        iVol = 9600 *1;
        sVol = '9,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 26);
        iClose = 7.70 * 1;
        iVol = 8500 *1;
        sVol = '8,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 27);
        iClose = 7.85 * 1;
        iVol = 2700 *1;
        sVol = '2,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 30);
        iClose = 7.65 * 1;
        iVol = 53300 *1;
        sVol = '53,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 31);
        iClose = 7.80 * 1;
        iVol = 94100 *1;
        sVol = '94,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 1);
        iClose = 7.90 * 1;
        iVol = 22500 *1;
        sVol = '22,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 2);
        iClose = 7.95 * 1;
        iVol = 6900 *1;
        sVol = '6,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 3);
        iClose = 7.95 * 1;
        iVol = 22600 *1;
        sVol = '22,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 6);
        iClose = 8.10 * 1;
        iVol = 4400 *1;
        sVol = '4,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 7);
        iClose = 8.15 * 1;
        iVol = 1600 *1;
        sVol = '1,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 8);
        iClose = 7.95 * 1;
        iVol = 7300 *1;
        sVol = '7,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 9);
        iClose = 8.20 * 1;
        iVol = 12300 *1;
        sVol = '12,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 10);
        iClose = 8.05 * 1;
        iVol = 5300 *1;
        sVol = '5,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 13);
        iClose = 7.95 * 1;
        iVol = 8300 *1;
        sVol = '8,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 14);
        iClose = 7.95 * 1;
        iVol = 100 *1;
        sVol = '100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 15);
        iClose = 7.80 * 1;
        iVol = 37600 *1;
        sVol = '37,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 16);
        iClose = 7.85 * 1;
        iVol = 2300 *1;
        sVol = '2,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 17);
        iClose = 7.85 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 21);
        iClose = 8.00 * 1;
        iVol = 2800 *1;
        sVol = '2,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 22);
        iClose = 8.00 * 1;
        iVol = 13500 *1;
        sVol = '13,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 23);
        iClose = 8.05 * 1;
        iVol = 1600 *1;
        sVol = '1,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 24);
        iClose = 8.00 * 1;
        iVol = 200 *1;
        sVol = '200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 27);
        iClose = 7.95 * 1;
        iVol = 900 *1;
        sVol = '900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 28);
        iClose = 8.00 * 1;
        iVol = 5200 *1;
        sVol = '5,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 1);
        iClose = 7.90 * 1;
        iVol = 15300 *1;
        sVol = '15,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 2);
        iClose = 7.85 * 1;
        iVol = 3500 *1;
        sVol = '3,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 3);
        iClose = 7.85 * 1;
        iVol = 14600 *1;
        sVol = '14,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 6);
        iClose = 7.70 * 1;
        iVol = 8100 *1;
        sVol = '8,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 7);
        iClose = 7.70 * 1;
        iVol = 11400 *1;
        sVol = '11,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 8);
        iClose = 7.75 * 1;
        iVol = 2800 *1;
        sVol = '2,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 9);
        iClose = 7.75 * 1;
        iVol = 4000 *1;
        sVol = '4,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 10);
        iClose = 7.35 * 1;
        iVol = 80600 *1;
        sVol = '80,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 13);
        iClose = 7.15 * 1;
        iVol = 547400 *1;
        sVol = '547,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 14);
        iClose = 7.20 * 1;
        iVol = 54100 *1;
        sVol = '54,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 15);
        iClose = 7.35 * 1;
        iVol = 26600 *1;
        sVol = '26,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 16);
        iClose = 7.40 * 1;
        iVol = 22300 *1;
        sVol = '22,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 17);
        iClose = 7.75 * 1;
        iVol = 16800 *1;
        sVol = '16,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 20);
        iClose = 7.90 * 1;
        iVol = 107000 *1;
        sVol = '107,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 21);
        iClose = 7.90 * 1;
        iVol = 29900 *1;
        sVol = '29,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 22);
        iClose = 7.90 * 1;
        iVol = 32800 *1;
        sVol = '32,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 23);
        iClose = 8.00 * 1;
        iVol = 63000 *1;
        sVol = '63,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 24);
        iClose = 8.00 * 1;
        iVol = 5100 *1;
        sVol = '5,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 27);
        iClose = 8.00 * 1;
        iVol = 30800 *1;
        sVol = '30,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 28);
        iClose = 8.05 * 1;
        iVol = 48700 *1;
        sVol = '48,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 29);
        iClose = 8.10 * 1;
        iVol = 31100 *1;
        sVol = '31,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 30);
        iClose = 8.20 * 1;
        iVol = 14200 *1;
        sVol = '14,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 31);
        iClose = 8.20 * 1;
        iVol = 13800 *1;
        sVol = '13,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 3);
        iClose = 8.15 * 1;
        iVol = 14700 *1;
        sVol = '14,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 4);
        iClose = 8.20 * 1;
        iVol = 5700 *1;
        sVol = '5,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 5);
        iClose = 8.20 * 1;
        iVol = 3600 *1;
        sVol = '3,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 6);
        iClose = 8.20 * 1;
        iVol = 2700 *1;
        sVol = '2,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 7);
        iClose = 8.20 * 1;
        iVol = 9800 *1;
        sVol = '9,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 10);
        iClose = 8.17 * 1;
        iVol = 17600 *1;
        sVol = '17,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 11);
        iClose = 8.05 * 1;
        iVol = 5200 *1;
        sVol = '5,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 12);
        iClose = 8.05 * 1;
        iVol = 4500 *1;
        sVol = '4,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 13);
        iClose = 8.00 * 1;
        iVol = 14900 *1;
        sVol = '14,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 17);
        iClose = 8.10 * 1;
        iVol = 10900 *1;
        sVol = '10,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 18);
        iClose = 7.85 * 1;
        iVol = 8300 *1;
        sVol = '8,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 19);
        iClose = 7.95 * 1;
        iVol = 19100 *1;
        sVol = '19,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 20);
        iClose = 8.38 * 1;
        iVol = 17400 *1;
        sVol = '17,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 21);
        iClose = 8.30 * 1;
        iVol = 18900 *1;
        sVol = '18,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 24);
        iClose = 8.45 * 1;
        iVol = 32100 *1;
        sVol = '32,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 25);
        iClose = 8.65 * 1;
        iVol = 22400 *1;
        sVol = '22,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 26);
        iClose = 8.80 * 1;
        iVol = 18300 *1;
        sVol = '18,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 27);
        iClose = 8.85 * 1;
        iVol = 2700 *1;
        sVol = '2,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 28);
        iClose = 8.70 * 1;
        iVol = 2300 *1;
        sVol = '2,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 1);
        iClose = 8.75 * 1;
        iVol = 6400 *1;
        sVol = '6,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 2);
        iClose = 8.85 * 1;
        iVol = 19300 *1;
        sVol = '19,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 3);
        iClose = 8.85 * 1;
        iVol = 6700 *1;
        sVol = '6,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 4);
        iClose = 8.60 * 1;
        iVol = 2900 *1;
        sVol = '2,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 5);
        iClose = 8.50 * 1;
        iVol = 1200 *1;
        sVol = '1,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 8);
        iClose = 7.85 * 1;
        iVol = 4500 *1;
        sVol = '4,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 9);
        iClose = 8.30 * 1;
        iVol = 14400 *1;
        sVol = '14,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 10);
        iClose = 8.60 * 1;
        iVol = 17300 *1;
        sVol = '17,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 11);
        iClose = 8.70 * 1;
        iVol = 4600 *1;
        sVol = '4,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 12);
        iClose = 8.65 * 1;
        iVol = 10000 *1;
        sVol = '10,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 15);
        iClose = 8.80 * 1;
        iVol = 15600 *1;
        sVol = '15,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 16);
        iClose = 8.80 * 1;
        iVol = 1500 *1;
        sVol = '1,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 17);
        iClose = 8.75 * 1;
        iVol = 1700 *1;
        sVol = '1,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 18);
        iClose = 8.75 * 1;
        iVol = 18100 *1;
        sVol = '18,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 19);
        iClose = 8.75 * 1;
        iVol = 1600 *1;
        sVol = '1,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 22);
        iClose = 8.35 * 1;
        iVol = 2700 *1;
        sVol = '2,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 23);
        iClose = 8.20 * 1;
        iVol = 3600 *1;
        sVol = '3,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 24);
        iClose = 8.35 * 1;
        iVol = 1000 *1;
        sVol = '1,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 25);
        iClose = 8.10 * 1;
        iVol = 2200 *1;
        sVol = '2,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 26);
        iClose = 8.05 * 1;
        iVol = 4400 *1;
        sVol = '4,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 30);
        iClose = 8.30 * 1;
        iVol = 1700 *1;
        sVol = '1,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 31);
        iClose = 8.50 * 1;
        iVol = 10700 *1;
        sVol = '10,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 1);
        iClose = 8.50 * 1;
        iVol = 6500 *1;
        sVol = '6,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 2);
        iClose = 8.50 * 1;
        iVol = 1100 *1;
        sVol = '1,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 5);
        iClose = 8.55 * 1;
        iVol = 700 *1;
        sVol = '700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 6);
        iClose = 8.55 * 1;
        iVol = 4900 *1;
        sVol = '4,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 7);
        iClose = 8.40 * 1;
        iVol = 9300 *1;
        sVol = '9,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 8);
        iClose = 8.30 * 1;
        iVol = 11100 *1;
        sVol = '11,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 9);
        iClose = 8.30 * 1;
        iVol = 16900 *1;
        sVol = '16,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 12);
        iClose = 8.40 * 1;
        iVol = 900 *1;
        sVol = '900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 13);
        iClose = 8.30 * 1;
        iVol = 3600 *1;
        sVol = '3,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 14);
        iClose = 8.30 * 1;
        iVol = 9800 *1;
        sVol = '9,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 15);
        iClose = 8.34 * 1;
        iVol = 9900 *1;
        sVol = '9,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 16);
        iClose = 8.25 * 1;
        iVol = 11500 *1;
        sVol = '11,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 19);
        iClose = 8.25 * 1;
        iVol = 6500 *1;
        sVol = '6,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 20);
        iClose = 8.55 * 1;
        iVol = 12400 *1;
        sVol = '12,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 21);
        iClose = 8.80 * 1;
        iVol = 6600 *1;
        sVol = '6,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 22);
        iClose = 8.80 * 1;
        iVol = 12300 *1;
        sVol = '12,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 23);
        iClose = 8.90 * 1;
        iVol = 2600 *1;
        sVol = '2,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 26);
        iClose = 8.80 * 1;
        iVol = 1700 *1;
        sVol = '1,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 27);
        iClose = 8.84 * 1;
        iVol = 700 *1;
        sVol = '700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 28);
        iClose = 8.65 * 1;
        iVol = 3000 *1;
        sVol = '3,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 29);
        iClose = 8.99 * 1;
        iVol = 25800 *1;
        sVol = '25,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 30);
        iClose = 8.90 * 1;
        iVol = 5700 *1;
        sVol = '5,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 3);
        iClose = 8.90 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 5);
        iClose = 8.90 * 1;
        iVol = 7700 *1;
        sVol = '7,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 6);
        iClose = 8.95 * 1;
        iVol = 16200 *1;
        sVol = '16,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 7);
        iClose = 8.90 * 1;
        iVol = 6700 *1;
        sVol = '6,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 10);
        iClose = 8.85 * 1;
        iVol = 5600 *1;
        sVol = '5,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 11);
        iClose = 8.75 * 1;
        iVol = 10900 *1;
        sVol = '10,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 12);
        iClose = 8.80 * 1;
        iVol = 2800 *1;
        sVol = '2,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 13);
        iClose = 8.80 * 1;
        iVol = 15200 *1;
        sVol = '15,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 14);
        iClose = 9.00 * 1;
        iVol = 400 *1;
        sVol = '400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 17);
        iClose = 8.90 * 1;
        iVol = 300 *1;
        sVol = '300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 18);
        iClose = 8.65 * 1;
        iVol = 2600 *1;
        sVol = '2,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 19);
        iClose = 8.65 * 1;
        iVol = 400 *1;
        sVol = '400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 20);
        iClose = 8.65 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 21);
        iClose = 8.60 * 1;
        iVol = 7900 *1;
        sVol = '7,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 24);
        iClose = 8.65 * 1;
        iVol = 1800 *1;
        sVol = '1,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 25);
        iClose = 8.45 * 1;
        iVol = 4000 *1;
        sVol = '4,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 26);
        iClose = 8.60 * 1;
        iVol = 600 *1;
        sVol = '600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 27);
        iClose = 8.90 * 1;
        iVol = 29500 *1;
        sVol = '29,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 28);
        iClose = 8.85 * 1;
        iVol = 200 *1;
        sVol = '200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 31);
        iClose = 8.85 * 1;
        iVol = 1400 *1;
        sVol = '1,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 1);
        iClose = 8.75 * 1;
        iVol = 1400 *1;
        sVol = '1,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 2);
        iClose = 8.80 * 1;
        iVol = 800 *1;
        sVol = '800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 3);
        iClose = 8.45 * 1;
        iVol = 5200 *1;
        sVol = '5,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 4);
        iClose = 8.35 * 1;
        iVol = 8300 *1;
        sVol = '8,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 7);
        iClose = 8.40 * 1;
        iVol = 33900 *1;
        sVol = '33,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 8);
        iClose = 8.50 * 1;
        iVol = 13200 *1;
        sVol = '13,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 9);
        iClose = 8.40 * 1;
        iVol = 1600 *1;
        sVol = '1,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 10);
        iClose = 8.40 * 1;
        iVol = 12100 *1;
        sVol = '12,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 11);
        iClose = 8.40 * 1;
        iVol = 3000 *1;
        sVol = '3,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 14);
        iClose = 8.50 * 1;
        iVol = 5500 *1;
        sVol = '5,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 15);
        iClose = 8.55 * 1;
        iVol = 3700 *1;
        sVol = '3,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 16);
        iClose = 8.55 * 1;
        iVol = 1700 *1;
        sVol = '1,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 17);
        iClose = 8.35 * 1;
        iVol = 2100 *1;
        sVol = '2,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 18);
        iClose = 8.30 * 1;
        iVol = 5900 *1;
        sVol = '5,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 21);
        iClose = 8.10 * 1;
        iVol = 400 *1;
        sVol = '400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 22);
        iClose = 8.15 * 1;
        iVol = 2000 *1;
        sVol = '2,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 23);
        iClose = 8.35 * 1;
        iVol = 500 *1;
        sVol = '500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 24);
        iClose = 8.25 * 1;
        iVol = 2100 *1;
        sVol = '2,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 25);
        iClose = 8.35 * 1;
        iVol = 200 *1;
        sVol = '200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 28);
        iClose = 8.25 * 1;
        iVol = 2700 *1;
        sVol = '2,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 29);
        iClose = 8.30 * 1;
        iVol = 27100 *1;
        sVol = '27,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 30);
        iClose = 8.25 * 1;
        iVol = 8600 *1;
        sVol = '8,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 31);
        iClose = 8.25 * 1;
        iVol = 15500 *1;
        sVol = '15,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 1);
        iClose = 8.30 * 1;
        iVol = 6800 *1;
        sVol = '6,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 5);
        iClose = 8.25 * 1;
        iVol = 900 *1;
        sVol = '900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 6);
        iClose = 8.20 * 1;
        iVol = 2700 *1;
        sVol = '2,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 7);
        iClose = 8.10 * 1;
        iVol = 800 *1;
        sVol = '800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 8);
        iClose = 8.10 * 1;
        iVol = 8800 *1;
        sVol = '8,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 11);
        iClose = 8.19 * 1;
        iVol = 1100 *1;
        sVol = '1,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 12);
        iClose = 8.10 * 1;
        iVol = 200 *1;
        sVol = '200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 13);
        iClose = 8.30 * 1;
        iVol = 3300 *1;
        sVol = '3,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 14);
        iClose = 8.30 * 1;
        iVol = 4600 *1;
        sVol = '4,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 15);
        iClose = 8.40 * 1;
        iVol = 12400 *1;
        sVol = '12,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 18);
        iClose = 8.40 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 19);
        iClose = 8.10 * 1;
        iVol = 4200 *1;
        sVol = '4,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 20);
        iClose = 8.05 * 1;
        iVol = 1400 *1;
        sVol = '1,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 21);
        iClose = 8.05 * 1;
        iVol = 1700 *1;
        sVol = '1,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 22);
        iClose = 8.15 * 1;
        iVol = 1000 *1;
        sVol = '1,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 25);
        iClose = 8.00 * 1;
        iVol = 1600 *1;
        sVol = '1,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 26);
        iClose = 8.00 * 1;
        iVol = 3000 *1;
        sVol = '3,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 27);
        iClose = 7.85 * 1;
        iVol = 1100 *1;
        sVol = '1,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 28);
        iClose = 7.85 * 1;
        iVol = 5400 *1;
        sVol = '5,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 29);
        iClose = 7.85 * 1;
        iVol = 19100 *1;
        sVol = '19,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 2);
        iClose = 8.00 * 1;
        iVol = 11800 *1;
        sVol = '11,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 3);
        iClose = 7.95 * 1;
        iVol = 8200 *1;
        sVol = '8,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 4);
        iClose = 8.45 * 1;
        iVol = 5800 *1;
        sVol = '5,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 5);
        iClose = 8.45 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 6);
        iClose = 8.40 * 1;
        iVol = 1800 *1;
        sVol = '1,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 9);
        iClose = 8.10 * 1;
        iVol = 2000 *1;
        sVol = '2,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 10);
        iClose = 7.90 * 1;
        iVol = 1200 *1;
        sVol = '1,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 11);
        iClose = 8.10 * 1;
        iVol = 6800 *1;
        sVol = '6,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 12);
        iClose = 8.10 * 1;
        iVol = 3300 *1;
        sVol = '3,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 13);
        iClose = 8.00 * 1;
        iVol = 9000 *1;
        sVol = '9,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 16);
        iClose = 8.05 * 1;
        iVol = 3100 *1;
        sVol = '3,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 17);
        iClose = 7.95 * 1;
        iVol = 4300 *1;
        sVol = '4,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 18);
        iClose = 7.85 * 1;
        iVol = 3000 *1;
        sVol = '3,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 19);
        iClose = 7.95 * 1;
        iVol = 25000 *1;
        sVol = '25,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 20);
        iClose = 7.85 * 1;
        iVol = 7700 *1;
        sVol = '7,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 23);
        iClose = 7.90 * 1;
        iVol = 1800 *1;
        sVol = '1,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 24);
        iClose = 7.95 * 1;
        iVol = 3600 *1;
        sVol = '3,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 25);
        iClose = 7.95 * 1;
        iVol = 1900 *1;
        sVol = '1,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 26);
        iClose = 7.95 * 1;
        iVol = 300 *1;
        sVol = '300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 27);
        iClose = 7.95 * 1;
        iVol = 5000 *1;
        sVol = '5,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 30);
        iClose = 7.95 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 31);
        iClose = 7.85 * 1;
        iVol = 1100 *1;
        sVol = '1,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 1);
        iClose = 7.85 * 1;
        iVol = 14000 *1;
        sVol = '14,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 2);
        iClose = 7.50 * 1;
        iVol = 28900 *1;
        sVol = '28,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 3);
        iClose = 7.55 * 1;
        iVol = 6000 *1;
        sVol = '6,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 6);
        iClose = 7.45 * 1;
        iVol = 13300 *1;
        sVol = '13,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 7);
        iClose = 7.40 * 1;
        iVol = 7500 *1;
        sVol = '7,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 8);
        iClose = 7.35 * 1;
        iVol = 5000 *1;
        sVol = '5,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 9);
        iClose = 7.25 * 1;
        iVol = 22500 *1;
        sVol = '22,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 10);
        iClose = 7.55 * 1;
        iVol = 11400 *1;
        sVol = '11,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 13);
        iClose = 7.45 * 1;
        iVol = 11900 *1;
        sVol = '11,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 14);
        iClose = 7.40 * 1;
        iVol = 20600 *1;
        sVol = '20,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 15);
        iClose = 7.30 * 1;
        iVol = 18800 *1;
        sVol = '18,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 16);
        iClose = 7.50 * 1;
        iVol = 6900 *1;
        sVol = '6,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 17);
        iClose = 7.40 * 1;
        iVol = 18400 *1;
        sVol = '18,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 20);
        iClose = 7.60 * 1;
        iVol = 2900 *1;
        sVol = '2,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 21);
        iClose = 7.50 * 1;
        iVol = 1200 *1;
        sVol = '1,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 22);
        iClose = 7.50 * 1;
        iVol = 1700 *1;
        sVol = '1,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 24);
        iClose = 7.60 * 1;
        iVol = 500 *1;
        sVol = '500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 27);
        iClose = 7.45 * 1;
        iVol = 2300 *1;
        sVol = '2,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 28);
        iClose = 7.55 * 1;
        iVol = 900 *1;
        sVol = '900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 29);
        iClose = 7.50 * 1;
        iVol = 8500 *1;
        sVol = '8,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 30);
        iClose = 7.40 * 1;
        iVol = 1400 *1;
        sVol = '1,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 1);
        iClose = 7.50 * 1;
        iVol = 600 *1;
        sVol = '600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 4);
        iClose = 7.50 * 1;
        iVol = 2900 *1;
        sVol = '2,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 5);
        iClose = 7.50 * 1;
        iVol = 3400 *1;
        sVol = '3,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 6);
        iClose = 7.45 * 1;
        iVol = 2600 *1;
        sVol = '2,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 7);
        iClose = 7.45 * 1;
        iVol = 15800 *1;
        sVol = '15,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 8);
        iClose = 7.55 * 1;
        iVol = 3200 *1;
        sVol = '3,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 11);
        iClose = 7.30 * 1;
        iVol = 8400 *1;
        sVol = '8,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 12);
        iClose = 7.55 * 1;
        iVol = 7600 *1;
        sVol = '7,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 13);
        iClose = 7.70 * 1;
        iVol = 1500 *1;
        sVol = '1,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 14);
        iClose = 7.80 * 1;
        iVol = 2300 *1;
        sVol = '2,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 15);
        iClose = 7.67 * 1;
        iVol = 2600 *1;
        sVol = '2,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 18);
        iClose = 7.60 * 1;
        iVol = 600 *1;
        sVol = '600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 19);
        iClose = 7.50 * 1;
        iVol = 700 *1;
        sVol = '700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 20);
        iClose = 7.56 * 1;
        iVol = 4200 *1;
        sVol = '4,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 21);
        iClose = 7.44 * 1;
        iVol = 3600 *1;
        sVol = '3,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 22);
        iClose = 7.75 * 1;
        iVol = 1200 *1;
        sVol = '1,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 26);
        iClose = 7.60 * 1;
        iVol = 1400 *1;
        sVol = '1,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 27);
        iClose = 7.70 * 1;
        iVol = 2500 *1;
        sVol = '2,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 28);
        iClose = 7.65 * 1;
        iVol = 10000 *1;
        sVol = '10,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 29);
        iClose = 7.75 * 1;
        iVol = 14200 *1;
        sVol = '14,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 2);
        iClose = 7.60 * 1;
        iVol = 700 *1;
        sVol = '700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 3);
        iClose = 7.80 * 1;
        iVol = 800 *1;
        sVol = '800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 4);
        iClose = 7.45 * 1;
        iVol = 6600 *1;
        sVol = '6,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 5);
        iClose = 7.45 * 1;
        iVol = 3300 *1;
        sVol = '3,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 8);
        iClose = 7.55 * 1;
        iVol = 1900 *1;
        sVol = '1,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 9);
        iClose = 7.40 * 1;
        iVol = 900 *1;
        sVol = '900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 10);
        iClose = 7.35 * 1;
        iVol = 23800 *1;
        sVol = '23,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 11);
        iClose = 7.25 * 1;
        iVol = 13200 *1;
        sVol = '13,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 12);
        iClose = 7.25 * 1;
        iVol = 20500 *1;
        sVol = '20,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 16);
        iClose = 7.40 * 1;
        iVol = 7700 *1;
        sVol = '7,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 17);
        iClose = 7.45 * 1;
        iVol = 9600 *1;
        sVol = '9,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 18);
        iClose = 7.40 * 1;
        iVol = 3300 *1;
        sVol = '3,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 19);
        iClose = 7.54 * 1;
        iVol = 600 *1;
        sVol = '600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 22);
        iClose = 7.40 * 1;
        iVol = 5300 *1;
        sVol = '5,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 23);
        iClose = 7.45 * 1;
        iVol = 700 *1;
        sVol = '700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 24);
        iClose = 7.37 * 1;
        iVol = 1900 *1;
        sVol = '1,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 25);
        iClose = 7.35 * 1;
        iVol = 21600 *1;
        sVol = '21,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 26);
        iClose = 7.35 * 1;
        iVol = 12400 *1;
        sVol = '12,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 29);
        iClose = 7.35 * 1;
        iVol = 10900 *1;
        sVol = '10,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 30);
        iClose = 7.35 * 1;
        iVol = 800 *1;
        sVol = '800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 31);
        iClose = 7.45 * 1;
        iVol = 7900 *1;
        sVol = '7,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 1);
        iClose = 7.22 * 1;
        iVol = 1700 *1;
        sVol = '1,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 2);
        iClose = 7.35 * 1;
        iVol = 500 *1;
        sVol = '500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 5);
        iClose = 7.35 * 1;
        iVol = 6400 *1;
        sVol = '6,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 6);
        iClose = 7.31 * 1;
        iVol = 800 *1;
        sVol = '800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 7);
        iClose = 7.35 * 1;
        iVol = 1400 *1;
        sVol = '1,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 8);
        iClose = 7.40 * 1;
        iVol = 1700 *1;
        sVol = '1,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 9);
        iClose = 7.35 * 1;
        iVol = 1100 *1;
        sVol = '1,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 12);
        iClose = 7.35 * 1;
        iVol = 500 *1;
        sVol = '500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 13);
        iClose = 7.65 * 1;
        iVol = 21600 *1;
        sVol = '21,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 14);
        iClose = 7.50 * 1;
        iVol = 15900 *1;
        sVol = '15,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 15);
        iClose = 7.55 * 1;
        iVol = 700 *1;
        sVol = '700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 16);
        iClose = 7.53 * 1;
        iVol = 6400 *1;
        sVol = '6,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 20);
        iClose = 7.30 * 1;
        iVol = 5400 *1;
        sVol = '5,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 21);
        iClose = 7.10 * 1;
        iVol = 14700 *1;
        sVol = '14,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 22);
        iClose = 7.25 * 1;
        iVol = 14900 *1;
        sVol = '14,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 23);
        iClose = 7.25 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 26);
        iClose = 7.20 * 1;
        iVol = 300 *1;
        sVol = '300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 27);
        iClose = 7.30 * 1;
        iVol = 1400 *1;
        sVol = '1,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 28);
        iClose = 7.30 * 1;
        iVol = 5200 *1;
        sVol = '5,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 1);
        iClose = 7.30 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 2);
        iClose = 7.30 * 1;
        iVol = 3600 *1;
        sVol = '3,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 5);
        iClose = 7.35 * 1;
        iVol = 1400 *1;
        sVol = '1,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 6);
        iClose = 7.25 * 1;
        iVol = 7300 *1;
        sVol = '7,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 7);
        iClose = 7.25 * 1;
        iVol = 1100 *1;
        sVol = '1,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 8);
        iClose = 7.55 * 1;
        iVol = 37700 *1;
        sVol = '37,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 9);
        iClose = 7.20 * 1;
        iVol = 14600 *1;
        sVol = '14,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 12);
        iClose = 7.30 * 1;
        iVol = 3200 *1;
        sVol = '3,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 13);
        iClose = 7.51 * 1;
        iVol = 3000 *1;
        sVol = '3,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 14);
        iClose = 7.50 * 1;
        iVol = 63800 *1;
        sVol = '63,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 15);
        iClose = 7.60 * 1;
        iVol = 6400 *1;
        sVol = '6,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 16);
        iClose = 7.48 * 1;
        iVol = 5300 *1;
        sVol = '5,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 19);
        iClose = 7.45 * 1;
        iVol = 3200 *1;
        sVol = '3,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 20);
        iClose = 7.40 * 1;
        iVol = 5200 *1;
        sVol = '5,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 21);
        iClose = 7.40 * 1;
        iVol = 1600 *1;
        sVol = '1,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 22);
        iClose = 7.30 * 1;
        iVol = 300 *1;
        sVol = '300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 23);
        iClose = 7.40 * 1;
        iVol = 11200 *1;
        sVol = '11,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 26);
        iClose = 7.45 * 1;
        iVol = 4500 *1;
        sVol = '4,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 27);
        iClose = 7.25 * 1;
        iVol = 2200 *1;
        sVol = '2,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 28);
        iClose = 7.25 * 1;
        iVol = 35800 *1;
        sVol = '35,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 29);
        iClose = 7.10 * 1;
        iVol = 24200 *1;
        sVol = '24,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 2);
        iClose = 6.97 * 1;
        iVol = 5800 *1;
        sVol = '5,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 3);
        iClose = 7.30 * 1;
        iVol = 15800 *1;
        sVol = '15,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 4);
        iClose = 7.20 * 1;
        iVol = 1600 *1;
        sVol = '1,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 5);
        iClose = 7.10 * 1;
        iVol = 4700 *1;
        sVol = '4,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 6);
        iClose = 7.18 * 1;
        iVol = 5700 *1;
        sVol = '5,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 9);
        iClose = 7.16 * 1;
        iVol = 3500 *1;
        sVol = '3,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 10);
        iClose = 7.33 * 1;
        iVol = 6600 *1;
        sVol = '6,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 11);
        iClose = 7.35 * 1;
        iVol = 3100 *1;
        sVol = '3,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 12);
        iClose = 7.30 * 1;
        iVol = 15200 *1;
        sVol = '15,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 13);
        iClose = 7.25 * 1;
        iVol = 17300 *1;
        sVol = '17,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 16);
        iClose = 7.40 * 1;
        iVol = 17900 *1;
        sVol = '17,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 17);
        iClose = 7.60 * 1;
        iVol = 4800 *1;
        sVol = '4,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 18);
        iClose = 7.50 * 1;
        iVol = 19400 *1;
        sVol = '19,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 19);
        iClose = 7.65 * 1;
        iVol = 400 *1;
        sVol = '400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 20);
        iClose = 7.50 * 1;
        iVol = 1100 *1;
        sVol = '1,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 23);
        iClose = 7.62 * 1;
        iVol = 600 *1;
        sVol = '600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 24);
        iClose = 7.40 * 1;
        iVol = 1300 *1;
        sVol = '1,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 25);
        iClose = 7.40 * 1;
        iVol = 900 *1;
        sVol = '900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 26);
        iClose = 7.45 * 1;
        iVol = 16900 *1;
        sVol = '16,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 27);
        iClose = 7.32 * 1;
        iVol = 19800 *1;
        sVol = '19,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 30);
        iClose = 7.30 * 1;
        iVol = 20300 *1;
        sVol = '20,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 1);
        iClose = 7.40 * 1;
        iVol = 15800 *1;
        sVol = '15,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 2);
        iClose = 7.50 * 1;
        iVol = 13000 *1;
        sVol = '13,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 3);
        iClose = 7.41 * 1;
        iVol = 2400 *1;
        sVol = '2,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 4);
        iClose = 7.25 * 1;
        iVol = 8900 *1;
        sVol = '8,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 7);
        iClose = 7.45 * 1;
        iVol = 47800 *1;
        sVol = '47,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 8);
        iClose = 7.40 * 1;
        iVol = 12500 *1;
        sVol = '12,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 9);
        iClose = 7.45 * 1;
        iVol = 21200 *1;
        sVol = '21,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 10);
        iClose = 7.85 * 1;
        iVol = 10600 *1;
        sVol = '10,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 11);
        iClose = 7.90 * 1;
        iVol = 19500 *1;
        sVol = '19,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 14);
        iClose = 7.90 * 1;
        iVol = 23600 *1;
        sVol = '23,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 15);
        iClose = 7.85 * 1;
        iVol = 5000 *1;
        sVol = '5,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 16);
        iClose = 7.80 * 1;
        iVol = 1400 *1;
        sVol = '1,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 17);
        iClose = 7.82 * 1;
        iVol = 23300 *1;
        sVol = '23,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 18);
        iClose = 7.80 * 1;
        iVol = 5900 *1;
        sVol = '5,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 21);
        iClose = 7.85 * 1;
        iVol = 1800 *1;
        sVol = '1,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 22);
        iClose = 7.75 * 1;
        iVol = 4300 *1;
        sVol = '4,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 23);
        iClose = 7.45 * 1;
        iVol = 16000 *1;
        sVol = '16,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 24);
        iClose = 7.60 * 1;
        iVol = 1500 *1;
        sVol = '1,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 25);
        iClose = 7.70 * 1;
        iVol = 500 *1;
        sVol = '500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 29);
        iClose = 7.60 * 1;
        iVol = 3200 *1;
        sVol = '3,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 30);
        iClose = 7.55 * 1;
        iVol = 3400 *1;
        sVol = '3,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 31);
        iClose = 7.30 * 1;
        iVol = 5000 *1;
        sVol = '5,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 1);
        iClose = 7.35 * 1;
        iVol = 1300 *1;
        sVol = '1,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 4);
        iClose = 7.55 * 1;
        iVol = 2500 *1;
        sVol = '2,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 5);
        iClose = 7.70 * 1;
        iVol = 4900 *1;
        sVol = '4,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 6);
        iClose = 7.45 * 1;
        iVol = 7700 *1;
        sVol = '7,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 7);
        iClose = 7.50 * 1;
        iVol = 28600 *1;
        sVol = '28,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 8);
        iClose = 7.35 * 1;
        iVol = 7000 *1;
        sVol = '7,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 11);
        iClose = 7.55 * 1;
        iVol = 2200 *1;
        sVol = '2,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 12);
        iClose = 7.75 * 1;
        iVol = 17600 *1;
        sVol = '17,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 13);
        iClose = 7.65 * 1;
        iVol = 11200 *1;
        sVol = '11,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 14);
        iClose = 7.68 * 1;
        iVol = 7300 *1;
        sVol = '7,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 15);
        iClose = 7.70 * 1;
        iVol = 8900 *1;
        sVol = '8,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 18);
        iClose = 7.70 * 1;
        iVol = 10300 *1;
        sVol = '10,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 19);
        iClose = 7.60 * 1;
        iVol = 9400 *1;
        sVol = '9,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 20);
        iClose = 7.70 * 1;
        iVol = 700 *1;
        sVol = '700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 21);
        iClose = 7.70 * 1;
        iVol = 5600 *1;
        sVol = '5,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 22);
        iClose = 7.70 * 1;
        iVol = 5900 *1;
        sVol = '5,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 25);
        iClose = 7.70 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 26);
        iClose = 7.73 * 1;
        iVol = 1000 *1;
        sVol = '1,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 27);
        iClose = 7.65 * 1;
        iVol = 13000 *1;
        sVol = '13,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 28);
        iClose = 7.80 * 1;
        iVol = 7100 *1;
        sVol = '7,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 29);
        iClose = 7.80 * 1;
        iVol = 900 *1;
        sVol = '900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 2);
        iClose = 7.60 * 1;
        iVol = 1600 *1;
        sVol = '1,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 3);
        iClose = 7.60 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 5);
        iClose = 7.60 * 1;
        iVol = 1000 *1;
        sVol = '1,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 6);
        iClose = 7.57 * 1;
        iVol = 200 *1;
        sVol = '200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 9);
        iClose = 7.80 * 1;
        iVol = 2800 *1;
        sVol = '2,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 10);
        iClose = 7.55 * 1;
        iVol = 1000 *1;
        sVol = '1,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 11);
        iClose = 7.60 * 1;
        iVol = 7900 *1;
        sVol = '7,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 12);
        iClose = 7.60 * 1;
        iVol = 800 *1;
        sVol = '800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 13);
        iClose = 7.78 * 1;
        iVol = 2000 *1;
        sVol = '2,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 16);
        iClose = 7.92 * 1;
        iVol = 500 *1;
        sVol = '500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 17);
        iClose = 7.75 * 1;
        iVol = 5800 *1;
        sVol = '5,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 18);
        iClose = 7.80 * 1;
        iVol = 2000 *1;
        sVol = '2,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 19);
        iClose = 7.90 * 1;
        iVol = 2100 *1;
        sVol = '2,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 20);
        iClose = 7.84 * 1;
        iVol = 1700 *1;
        sVol = '1,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 23);
        iClose = 7.84 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 24);
        iClose = 7.60 * 1;
        iVol = 2500 *1;
        sVol = '2,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 25);
        iClose = 7.75 * 1;
        iVol = 600 *1;
        sVol = '600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 26);
        iClose = 7.60 * 1;
        iVol = 7600 *1;
        sVol = '7,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 27);
        iClose = 7.80 * 1;
        iVol = 2600 *1;
        sVol = '2,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 30);
        iClose = 7.75 * 1;
        iVol = 3900 *1;
        sVol = '3,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 31);
        iClose = 7.80 * 1;
        iVol = 3800 *1;
        sVol = '3,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 1);
        iClose = 7.80 * 1;
        iVol = 2700 *1;
        sVol = '2,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 2);
        iClose = 7.80 * 1;
        iVol = 2700 *1;
        sVol = '2,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 3);
        iClose = 7.71 * 1;
        iVol = 6500 *1;
        sVol = '6,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 6);
        iClose = 7.85 * 1;
        iVol = 4000 *1;
        sVol = '4,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 7);
        iClose = 7.85 * 1;
        iVol = 1200 *1;
        sVol = '1,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 8);
        iClose = 7.80 * 1;
        iVol = 600 *1;
        sVol = '600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 9);
        iClose = 7.70 * 1;
        iVol = 700 *1;
        sVol = '700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 10);
        iClose = 7.75 * 1;
        iVol = 200 *1;
        sVol = '200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 13);
        iClose = 7.75 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 14);
        iClose = 7.70 * 1;
        iVol = 900 *1;
        sVol = '900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 15);
        iClose = 7.68 * 1;
        iVol = 1700 *1;
        sVol = '1,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 16);
        iClose = 7.62 * 1;
        iVol = 1100 *1;
        sVol = '1,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 17);
        iClose = 7.60 * 1;
        iVol = 1500 *1;
        sVol = '1,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 20);
        iClose = 7.68 * 1;
        iVol = 300 *1;
        sVol = '300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 21);
        iClose = 7.60 * 1;
        iVol = 500 *1;
        sVol = '500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 22);
        iClose = 7.62 * 1;
        iVol = 600 *1;
        sVol = '600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 23);
        iClose = 7.65 * 1;
        iVol = 300 *1;
        sVol = '300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 24);
        iClose = 7.65 * 1;
        iVol = 600 *1;
        sVol = '600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 27);
        iClose = 7.70 * 1;
        iVol = 8400 *1;
        sVol = '8,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 28);
        iClose = 7.65 * 1;
        iVol = 2700 *1;
        sVol = '2,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 29);
        iClose = 7.80 * 1;
        iVol = 800 *1;
        sVol = '800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 30);
        iClose = 7.60 * 1;
        iVol = 25900 *1;
        sVol = '25,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 31);
        iClose = 7.60 * 1;
        iVol = 1200 *1;
        sVol = '1,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 4);
        iClose = 7.60 * 1;
        iVol = 7000 *1;
        sVol = '7,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 5);
        iClose = 7.70 * 1;
        iVol = 5000 *1;
        sVol = '5,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 6);
        iClose = 7.50 * 1;
        iVol = 3200 *1;
        sVol = '3,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 7);
        iClose = 7.55 * 1;
        iVol = 600 *1;
        sVol = '600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 10);
        iClose = 7.50 * 1;
        iVol = 700 *1;
        sVol = '700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 11);
        iClose = 7.45 * 1;
        iVol = 1500 *1;
        sVol = '1,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 12);
        iClose = 7.69 * 1;
        iVol = 1400 *1;
        sVol = '1,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 13);
        iClose = 7.55 * 1;
        iVol = 700 *1;
        sVol = '700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 14);
        iClose = 7.50 * 1;
        iVol = 1200 *1;
        sVol = '1,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 17);
        iClose = 7.45 * 1;
        iVol = 2000 *1;
        sVol = '2,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 18);
        iClose = 7.50 * 1;
        iVol = 1300 *1;
        sVol = '1,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 19);
        iClose = 7.45 * 1;
        iVol = 400 *1;
        sVol = '400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 20);
        iClose = 7.51 * 1;
        iVol = 1400 *1;
        sVol = '1,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 21);
        iClose = 7.50 * 1;
        iVol = 9900 *1;
        sVol = '9,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 24);
        iClose = 7.57 * 1;
        iVol = 8700 *1;
        sVol = '8,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 25);
        iClose = 7.35 * 1;
        iVol = 21600 *1;
        sVol = '21,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 26);
        iClose = 7.35 * 1;
        iVol = 5000 *1;
        sVol = '5,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 27);
        iClose = 7.45 * 1;
        iVol = 2800 *1;
        sVol = '2,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 28);
        iClose = 7.35 * 1;
        iVol = 2200 *1;
        sVol = '2,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 1);
        iClose = 7.69 * 1;
        iVol = 500 *1;
        sVol = '500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 2);
        iClose = 7.39 * 1;
        iVol = 30600 *1;
        sVol = '30,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 3);
        iClose = 7.34 * 1;
        iVol = 7500 *1;
        sVol = '7,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 4);
        iClose = 7.24 * 1;
        iVol = 3000 *1;
        sVol = '3,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 5);
        iClose = 7.30 * 1;
        iVol = 3800 *1;
        sVol = '3,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 8);
        iClose = 7.01 * 1;
        iVol = 1900 *1;
        sVol = '1,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 9);
        iClose = 7.20 * 1;
        iVol = 5600 *1;
        sVol = '5,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 10);
        iClose = 7.20 * 1;
        iVol = 16000 *1;
        sVol = '16,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 11);
        iClose = 7.24 * 1;
        iVol = 13000 *1;
        sVol = '13,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 12);
        iClose = 7.28 * 1;
        iVol = 7200 *1;
        sVol = '7,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 15);
        iClose = 7.07 * 1;
        iVol = 11000 *1;
        sVol = '11,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 16);
        iClose = 7.27 * 1;
        iVol = 41300 *1;
        sVol = '41,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 17);
        iClose = 7.73 * 1;
        iVol = 36400 *1;
        sVol = '36,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 18);
        iClose = 7.79 * 1;
        iVol = 13700 *1;
        sVol = '13,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 19);
        iClose = 7.54 * 1;
        iVol = 3000 *1;
        sVol = '3,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 22);
        iClose = 7.64 * 1;
        iVol = 2200 *1;
        sVol = '2,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 23);
        iClose = 7.32 * 1;
        iVol = 4300 *1;
        sVol = '4,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 24);
        iClose = 7.37 * 1;
        iVol = 5600 *1;
        sVol = '5,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 25);
        iClose = 7.30 * 1;
        iVol = 11700 *1;
        sVol = '11,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 26);
        iClose = 7.26 * 1;
        iVol = 4100 *1;
        sVol = '4,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 29);
        iClose = 7.28 * 1;
        iVol = 3600 *1;
        sVol = '3,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 30);
        iClose = 7.27 * 1;
        iVol = 7100 *1;
        sVol = '7,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 31);
        iClose = 7.10 * 1;
        iVol = 3700 *1;
        sVol = '3,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 1);
        iClose = 7.24 * 1;
        iVol = 600 *1;
        sVol = '600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 2);
        iClose = 7.16 * 1;
        iVol = 3200 *1;
        sVol = '3,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 5);
        iClose = 7.15 * 1;
        iVol = 1000 *1;
        sVol = '1,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 6);
        iClose = 7.15 * 1;
        iVol = 100 *1;
        sVol = '100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 7);
        iClose = 7.15 * 1;
        iVol = 2600 *1;
        sVol = '2,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 8);
        iClose = 7.20 * 1;
        iVol = 4700 *1;
        sVol = '4,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 9);
        iClose = 7.20 * 1;
        iVol = 8700 *1;
        sVol = '8,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 12);
        iClose = 7.02 * 1;
        iVol = 15400 *1;
        sVol = '15,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 13);
        iClose = 6.97 * 1;
        iVol = 9700 *1;
        sVol = '9,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 14);
        iClose = 6.82 * 1;
        iVol = 16100 *1;
        sVol = '16,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 15);
        iClose = 6.71 * 1;
        iVol = 9600 *1;
        sVol = '9,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 16);
        iClose = 6.70 * 1;
        iVol = 22500 *1;
        sVol = '22,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 19);
        iClose = 6.68 * 1;
        iVol = 14400 *1;
        sVol = '14,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 20);
        iClose = 6.27 * 1;
        iVol = 33900 *1;
        sVol = '33,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 21);
        iClose = 6.50 * 1;
        iVol = 11500 *1;
        sVol = '11,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 23);
        iClose = 6.37 * 1;
        iVol = 1000 *1;
        sVol = '1,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 26);
        iClose = 6.10 * 1;
        iVol = 149000 *1;
        sVol = '149,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 27);
        iClose = 6.23 * 1;
        iVol = 10900 *1;
        sVol = '10,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 28);
        iClose = 6.40 * 1;
        iVol = 9100 *1;
        sVol = '9,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 29);
        iClose = 6.34 * 1;
        iVol = 4400 *1;
        sVol = '4,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 30);
        iClose = 6.59 * 1;
        iVol = 2200 *1;
        sVol = '2,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 3);
        iClose = 6.26 * 1;
        iVol = 1100 *1;
        sVol = '1,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 4);
        iClose = 6.30 * 1;
        iVol = 3800 *1;
        sVol = '3,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 6);
        iClose = 6.20 * 1;
        iVol = 9500 *1;
        sVol = '9,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 7);
        iClose = 6.16 * 1;
        iVol = 8500 *1;
        sVol = '8,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 10);
        iClose = 6.15 * 1;
        iVol = 6700 *1;
        sVol = '6,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 11);
        iClose = 6.20 * 1;
        iVol = 10800 *1;
        sVol = '10,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 12);
        iClose = 6.14 * 1;
        iVol = 2500 *1;
        sVol = '2,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 13);
        iClose = 6.05 * 1;
        iVol = 9300 *1;
        sVol = '9,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 14);
        iClose = 6.05 * 1;
        iVol = 101200 *1;
        sVol = '101,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 17);
        iClose = 5.99 * 1;
        iVol = 3500 *1;
        sVol = '3,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 18);
        iClose = 5.95 * 1;
        iVol = 4400 *1;
        sVol = '4,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 19);
        iClose = 6.17 * 1;
        iVol = 4100 *1;
        sVol = '4,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 20);
        iClose = 5.95 * 1;
        iVol = 4400 *1;
        sVol = '4,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 21);
        iClose = 5.95 * 1;
        iVol = 17100 *1;
        sVol = '17,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 24);
        iClose = 5.83 * 1;
        iVol = 17000 *1;
        sVol = '17,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 26);
        iClose = 5.91 * 1;
        iVol = 14900 *1;
        sVol = '14,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 27);
        iClose = 5.40 * 1;
        iVol = 11300 *1;
        sVol = '11,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 28);
        iClose = 5.74 * 1;
        iVol = 12500 *1;
        sVol = '12,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 31);
        iClose = 5.68 * 1;
        iVol = 4400 *1;
        sVol = '4,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 2);
        iClose = 5.99 * 1;
        iVol = 4600 *1;
        sVol = '4,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 3);
        iClose = 5.51 * 1;
        iVol = 600 *1;
        sVol = '600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 4);
        iClose = 5.99 * 1;
        iVol = 58900 *1;
        sVol = '58,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 7);
        iClose = 5.76 * 1;
        iVol = 2900 *1;
        sVol = '2,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 8);
        iClose = 5.79 * 1;
        iVol = 4400 *1;
        sVol = '4,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 9);
        iClose = 5.76 * 1;
        iVol = 200 *1;
        sVol = '200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 10);
        iClose = 5.55 * 1;
        iVol = 5000 *1;
        sVol = '5,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 11);
        iClose = 5.85 * 1;
        iVol = 14400 *1;
        sVol = '14,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 14);
        iClose = 5.60 * 1;
        iVol = 18100 *1;
        sVol = '18,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 15);
        iClose = 5.70 * 1;
        iVol = 20300 *1;
        sVol = '20,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 16);
        iClose = 5.70 * 1;
        iVol = 15100 *1;
        sVol = '15,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 17);
        iClose = 5.71 * 1;
        iVol = 7600 *1;
        sVol = '7,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 18);
        iClose = 5.80 * 1;
        iVol = 32200 *1;
        sVol = '32,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 22);
        iClose = 5.85 * 1;
        iVol = 19800 *1;
        sVol = '19,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 23);
        iClose = 5.90 * 1;
        iVol = 8200 *1;
        sVol = '8,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 24);
        iClose = 5.80 * 1;
        iVol = 18800 *1;
        sVol = '18,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 25);
        iClose = 5.77 * 1;
        iVol = 32900 *1;
        sVol = '32,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 28);
        iClose = 5.79 * 1;
        iVol = 16900 *1;
        sVol = '16,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 29);
        iClose = 5.76 * 1;
        iVol = 21000 *1;
        sVol = '21,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 30);
        iClose = 5.75 * 1;
        iVol = 3600 *1;
        sVol = '3,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 31);
        iClose = 5.81 * 1;
        iVol = 600 *1;
        sVol = '600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 1);
        iClose = 5.75 * 1;
        iVol = 2100 *1;
        sVol = '2,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 4);
        iClose = 5.72 * 1;
        iVol = 22400 *1;
        sVol = '22,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 5);
        iClose = 5.65 * 1;
        iVol = 12100 *1;
        sVol = '12,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 6);
        iClose = 5.65 * 1;
        iVol = 2400 *1;
        sVol = '2,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 7);
        iClose = 5.65 * 1;
        iVol = 200 *1;
        sVol = '200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 8);
        iClose = 5.65 * 1;
        iVol = 900 *1;
        sVol = '900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 11);
        iClose = 5.65 * 1;
        iVol = 1100 *1;
        sVol = '1,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 12);
        iClose = 5.67 * 1;
        iVol = 3100 *1;
        sVol = '3,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 13);
        iClose = 5.63 * 1;
        iVol = 15500 *1;
        sVol = '15,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 14);
        iClose = 5.60 * 1;
        iVol = 6800 *1;
        sVol = '6,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 15);
        iClose = 5.60 * 1;
        iVol = 11300 *1;
        sVol = '11,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 19);
        iClose = 5.99 * 1;
        iVol = 24700 *1;
        sVol = '24,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 20);
        iClose = 5.60 * 1;
        iVol = 36700 *1;
        sVol = '36,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 21);
        iClose = 5.60 * 1;
        iVol = 2300 *1;
        sVol = '2,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 22);
        iClose = 5.60 * 1;
        iVol = 17900 *1;
        sVol = '17,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 25);
        iClose = 5.64 * 1;
        iVol = 12800 *1;
        sVol = '12,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 26);
        iClose = 5.60 * 1;
        iVol = 2200 *1;
        sVol = '2,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 27);
        iClose = 5.72 * 1;
        iVol = 1600 *1;
        sVol = '1,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 28);
        iClose = 5.65 * 1;
        iVol = 400 *1;
        sVol = '400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 1);
        iClose = 5.64 * 1;
        iVol = 2200 *1;
        sVol = '2,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 4);
        iClose = 5.64 * 1;
        iVol = 100 *1;
        sVol = '100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 5);
        iClose = 5.58 * 1;
        iVol = 8400 *1;
        sVol = '8,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 6);
        iClose = 5.53 * 1;
        iVol = 9200 *1;
        sVol = '9,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 7);
        iClose = 5.52 * 1;
        iVol = 76300 *1;
        sVol = '76,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 8);
        iClose = 5.50 * 1;
        iVol = 16800 *1;
        sVol = '16,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 11);
        iClose = 5.51 * 1;
        iVol = 9900 *1;
        sVol = '9,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 12);
        iClose = 5.65 * 1;
        iVol = 10800 *1;
        sVol = '10,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 13);
        iClose = 6.10 * 1;
        iVol = 26400 *1;
        sVol = '26,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 14);
        iClose = 6.21 * 1;
        iVol = 20700 *1;
        sVol = '20,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 15);
        iClose = 6.21 * 1;
        iVol = 100 *1;
        sVol = '100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 18);
        iClose = 6.35 * 1;
        iVol = 2600 *1;
        sVol = '2,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 19);
        iClose = 6.35 * 1;
        iVol = 100 *1;
        sVol = '100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 20);
        iClose = 6.29 * 1;
        iVol = 4100 *1;
        sVol = '4,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 21);
        iClose = 6.15 * 1;
        iVol = 1500 *1;
        sVol = '1,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 22);
        iClose = 6.25 * 1;
        iVol = 1400 *1;
        sVol = '1,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 25);
        iClose = 6.16 * 1;
        iVol = 200 *1;
        sVol = '200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 26);
        iClose = 6.15 * 1;
        iVol = 3200 *1;
        sVol = '3,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 27);
        iClose = 5.95 * 1;
        iVol = 4100 *1;
        sVol = '4,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 28);
        iClose = 5.75 * 1;
        iVol = 700 *1;
        sVol = '700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 29);
        iClose = 6.00 * 1;
        iVol = 3000 *1;
        sVol = '3,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 1);
        iClose = 5.99 * 1;
        iVol = 2000 *1;
        sVol = '2,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 2);
        iClose = 5.91 * 1;
        iVol = 2500 *1;
        sVol = '2,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 3);
        iClose = 5.90 * 1;
        iVol = 1800 *1;
        sVol = '1,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 4);
        iClose = 5.59 * 1;
        iVol = 27100 *1;
        sVol = '27,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 5);
        iClose = 6.00 * 1;
        iVol = 5500 *1;
        sVol = '5,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 8);
        iClose = 5.75 * 1;
        iVol = 1200 *1;
        sVol = '1,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 9);
        iClose = 5.82 * 1;
        iVol = 1500 *1;
        sVol = '1,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 10);
        iClose = 5.82 * 1;
        iVol = 1700 *1;
        sVol = '1,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 11);
        iClose = 5.85 * 1;
        iVol = 1400 *1;
        sVol = '1,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 12);
        iClose = 5.79 * 1;
        iVol = 2200 *1;
        sVol = '2,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 15);
        iClose = 5.62 * 1;
        iVol = 6200 *1;
        sVol = '6,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 16);
        iClose = 5.56 * 1;
        iVol = 51900 *1;
        sVol = '51,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 17);
        iClose = 5.61 * 1;
        iVol = 22300 *1;
        sVol = '22,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 18);
        iClose = 5.91 * 1;
        iVol = 500 *1;
        sVol = '500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 22);
        iClose = 5.80 * 1;
        iVol = 1600 *1;
        sVol = '1,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 23);
        iClose = 5.66 * 1;
        iVol = 30200 *1;
        sVol = '30,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 24);
        iClose = 5.61 * 1;
        iVol = 34000 *1;
        sVol = '34,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 25);
        iClose = 5.68 * 1;
        iVol = 15300 *1;
        sVol = '15,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 26);
        iClose = 5.57 * 1;
        iVol = 16400 *1;
        sVol = '16,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 29);
        iClose = 5.69 * 1;
        iVol = 1600 *1;
        sVol = '1,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 30);
        iClose = 6.05 * 1;
        iVol = 10800 *1;
        sVol = '10,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 1);
        iClose = 5.85 * 1;
        iVol = 1700 *1;
        sVol = '1,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 2);
        iClose = 5.99 * 1;
        iVol = 13400 *1;
        sVol = '13,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 3);
        iClose = 5.99 * 1;
        iVol = 100 *1;
        sVol = '100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 6);
        iClose = 5.99 * 1;
        iVol = 800 *1;
        sVol = '800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 7);
        iClose = 5.99 * 1;
        iVol = 1600 *1;
        sVol = '1,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 8);
        iClose = 5.73 * 1;
        iVol = 9800 *1;
        sVol = '9,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 9);
        iClose = 5.80 * 1;
        iVol = 5200 *1;
        sVol = '5,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 10);
        iClose = 5.80 * 1;
        iVol = 900 *1;
        sVol = '900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 13);
        iClose = 5.85 * 1;
        iVol = 5500 *1;
        sVol = '5,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 14);
        iClose = 5.86 * 1;
        iVol = 900 *1;
        sVol = '900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 15);
        iClose = 5.81 * 1;
        iVol = 34300 *1;
        sVol = '34,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 16);
        iClose = 5.81 * 1;
        iVol = 100 *1;
        sVol = '100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 17);
        iClose = 5.86 * 1;
        iVol = 700 *1;
        sVol = '700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 20);
        iClose = 5.86 * 1;
        iVol = 300 *1;
        sVol = '300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 21);
        iClose = 5.86 * 1;
        iVol = 2200 *1;
        sVol = '2,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 22);
        iClose = 5.79 * 1;
        iVol = 3600 *1;
        sVol = '3,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 23);
        iClose = 5.77 * 1;
        iVol = 7100 *1;
        sVol = '7,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 24);
        iClose = 5.75 * 1;
        iVol = 1900 *1;
        sVol = '1,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 28);
        iClose = 5.76 * 1;
        iVol = 15600 *1;
        sVol = '15,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 29);
        iClose = 5.75 * 1;
        iVol = 600 *1;
        sVol = '600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 30);
        iClose = 5.50 * 1;
        iVol = 38500 *1;
        sVol = '38,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 31);
        iClose = 5.18 * 1;
        iVol = 54400 *1;
        sVol = '54,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 3);
        iClose = 5.38 * 1;
        iVol = 18300 *1;
        sVol = '18,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 4);
        iClose = 5.54 * 1;
        iVol = 8500 *1;
        sVol = '8,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 5);
        iClose = 4.93 * 1;
        iVol = 88100 *1;
        sVol = '88,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 6);
        iClose = 5.14 * 1;
        iVol = 37100 *1;
        sVol = '37,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 7);
        iClose = 5.10 * 1;
        iVol = 12000 *1;
        sVol = '12,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 10);
        iClose = 5.21 * 1;
        iVol = 14200 *1;
        sVol = '14,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 11);
        iClose = 5.51 * 1;
        iVol = 50800 *1;
        sVol = '50,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 12);
        iClose = 5.49 * 1;
        iVol = 15200 *1;
        sVol = '15,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 13);
        iClose = 5.80 * 1;
        iVol = 8600 *1;
        sVol = '8,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 14);
        iClose = 5.80 * 1;
        iVol = 6900 *1;
        sVol = '6,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 17);
        iClose = 5.81 * 1;
        iVol = 7200 *1;
        sVol = '7,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 18);
        iClose = 5.82 * 1;
        iVol = 6000 *1;
        sVol = '6,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 19);
        iClose = 5.82 * 1;
        iVol = 700 *1;
        sVol = '700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 20);
        iClose = 5.82 * 1;
        iVol = 10900 *1;
        sVol = '10,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 21);
        iClose = 5.99 * 1;
        iVol = 2700 *1;
        sVol = '2,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 24);
        iClose = 5.88 * 1;
        iVol = 4000 *1;
        sVol = '4,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 25);
        iClose = 5.86 * 1;
        iVol = 1100 *1;
        sVol = '1,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 26);
        iClose = 5.62 * 1;
        iVol = 5900 *1;
        sVol = '5,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 27);
        iClose = 5.45 * 1;
        iVol = 6100 *1;
        sVol = '6,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 28);
        iClose = 5.50 * 1;
        iVol = 4400 *1;
        sVol = '4,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 1);
        iClose = 5.96 * 1;
        iVol = 11900 *1;
        sVol = '11,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 2);
        iClose = 5.93 * 1;
        iVol = 9700 *1;
        sVol = '9,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 3);
        iClose = 5.56 * 1;
        iVol = 3300 *1;
        sVol = '3,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 5);
        iClose = 5.69 * 1;
        iVol = 700 *1;
        sVol = '700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 8);
        iClose = 5.69 * 1;
        iVol = 6500 *1;
        sVol = '6,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 9);
        iClose = 5.90 * 1;
        iVol = 2700 *1;
        sVol = '2,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 10);
        iClose = 5.98 * 1;
        iVol = 16300 *1;
        sVol = '16,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 11);
        iClose = 5.99 * 1;
        iVol = 10900 *1;
        sVol = '10,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 12);
        iClose = 5.99 * 1;
        iVol = 8500 *1;
        sVol = '8,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 15);
        iClose = 5.79 * 1;
        iVol = 100 *1;
        sVol = '100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 16);
        iClose = 5.90 * 1;
        iVol = 2700 *1;
        sVol = '2,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 17);
        iClose = 5.83 * 1;
        iVol = 300 *1;
        sVol = '300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 18);
        iClose = 5.75 * 1;
        iVol = 3600 *1;
        sVol = '3,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 19);
        iClose = 5.75 * 1;
        iVol = 200 *1;
        sVol = '200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 22);
        iClose = 5.98 * 1;
        iVol = 6500 *1;
        sVol = '6,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 23);
        iClose = 5.97 * 1;
        iVol = 6200 *1;
        sVol = '6,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 24);
        iClose = 6.00 * 1;
        iVol = 6800 *1;
        sVol = '6,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 25);
        iClose = 5.86 * 1;
        iVol = 2200 *1;
        sVol = '2,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 26);
        iClose = 5.87 * 1;
        iVol = 2100 *1;
        sVol = '2,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 29);
        iClose = 5.85 * 1;
        iVol = 3300 *1;
        sVol = '3,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 30);
        iClose = 5.94 * 1;
        iVol = 2500 *1;
        sVol = '2,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 31);
        iClose = 5.93 * 1;
        iVol = 6700 *1;
        sVol = '6,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 1);
        iClose = 5.76 * 1;
        iVol = 6300 *1;
        sVol = '6,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 2);
        iClose = 5.90 * 1;
        iVol = 10500 *1;
        sVol = '10,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 5);
        iClose = 5.87 * 1;
        iVol = 13300 *1;
        sVol = '13,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 6);
        iClose = 5.80 * 1;
        iVol = 2000 *1;
        sVol = '2,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 7);
        iClose = 5.75 * 1;
        iVol = 4400 *1;
        sVol = '4,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 8);
        iClose = 5.51 * 1;
        iVol = 4200 *1;
        sVol = '4,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 9);
        iClose = 5.53 * 1;
        iVol = 25800 *1;
        sVol = '25,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 12);
        iClose = 5.48 * 1;
        iVol = 3900 *1;
        sVol = '3,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 13);
        iClose = 5.45 * 1;
        iVol = 1900 *1;
        sVol = '1,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 14);
        iClose = 5.20 * 1;
        iVol = 4800 *1;
        sVol = '4,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 15);
        iClose = 4.90 * 1;
        iVol = 21000 *1;
        sVol = '21,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 16);
        iClose = 4.50 * 1;
        iVol = 50900 *1;
        sVol = '50,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 19);
        iClose = 4.68 * 1;
        iVol = 13100 *1;
        sVol = '13,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 20);
        iClose = 4.57 * 1;
        iVol = 18800 *1;
        sVol = '18,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 21);
        iClose = 4.72 * 1;
        iVol = 5100 *1;
        sVol = '5,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 22);
        iClose = 4.68 * 1;
        iVol = 2000 *1;
        sVol = '2,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 23);
        iClose = 4.60 * 1;
        iVol = 11100 *1;
        sVol = '11,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 26);
        iClose = 4.96 * 1;
        iVol = 86400 *1;
        sVol = '86,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 27);
        iClose = 4.65 * 1;
        iVol = 3100 *1;
        sVol = '3,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 28);
        iClose = 4.47 * 1;
        iVol = 7400 *1;
        sVol = '7,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 29);
        iClose = 4.79 * 1;
        iVol = 20100 *1;
        sVol = '20,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 30);
        iClose = 4.55 * 1;
        iVol = 13700 *1;
        sVol = '13,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 3);
        iClose = 4.40 * 1;
        iVol = 10700 *1;
        sVol = '10,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 4);
        iClose = 4.40 * 1;
        iVol = 5700 *1;
        sVol = '5,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 5);
        iClose = 4.37 * 1;
        iVol = 20500 *1;
        sVol = '20,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 6);
        iClose = 4.28 * 1;
        iVol = 19800 *1;
        sVol = '19,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 9);
        iClose = 4.50 * 1;
        iVol = 29200 *1;
        sVol = '29,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 10);
        iClose = 4.30 * 1;
        iVol = 16900 *1;
        sVol = '16,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 11);
        iClose = 4.45 * 1;
        iVol = 21000 *1;
        sVol = '21,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 12);
        iClose = 4.38 * 1;
        iVol = 5900 *1;
        sVol = '5,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 13);
        iClose = 4.30 * 1;
        iVol = 7400 *1;
        sVol = '7,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 16);
        iClose = 4.37 * 1;
        iVol = 23600 *1;
        sVol = '23,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 17);
        iClose = 4.04 * 1;
        iVol = 63400 *1;
        sVol = '63,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 18);
        iClose = 4.28 * 1;
        iVol = 38800 *1;
        sVol = '38,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 19);
        iClose = 4.05 * 1;
        iVol = 29700 *1;
        sVol = '29,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 20);
        iClose = 4.37 * 1;
        iVol = 10000 *1;
        sVol = '10,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 23);
        iClose = 4.37 * 1;
        iVol = 8900 *1;
        sVol = '8,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 24);
        iClose = 4.45 * 1;
        iVol = 31300 *1;
        sVol = '31,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 25);
        iClose = 4.65 * 1;
        iVol = 2000 *1;
        sVol = '2,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 26);
        iClose = 4.50 * 1;
        iVol = 13700 *1;
        sVol = '13,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 27);
        iClose = 4.55 * 1;
        iVol = 6100 *1;
        sVol = '6,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 30);
        iClose = 4.65 * 1;
        iVol = 30200 *1;
        sVol = '30,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 1);
        iClose = 4.61 * 1;
        iVol = 28900 *1;
        sVol = '28,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 2);
        iClose = 4.50 * 1;
        iVol = 18500 *1;
        sVol = '18,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 3);
        iClose = 4.51 * 1;
        iVol = 8200 *1;
        sVol = '8,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 4);
        iClose = 4.50 * 1;
        iVol = 13900 *1;
        sVol = '13,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 7);
        iClose = 4.51 * 1;
        iVol = 8700 *1;
        sVol = '8,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 8);
        iClose = 4.53 * 1;
        iVol = 12900 *1;
        sVol = '12,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 9);
        iClose = 4.45 * 1;
        iVol = 9400 *1;
        sVol = '9,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 10);
        iClose = 4.42 * 1;
        iVol = 8200 *1;
        sVol = '8,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 11);
        iClose = 4.70 * 1;
        iVol = 13800 *1;
        sVol = '13,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 14);
        iClose = 4.60 * 1;
        iVol = 7300 *1;
        sVol = '7,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 15);
        iClose = 4.76 * 1;
        iVol = 21100 *1;
        sVol = '21,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 16);
        iClose = 4.60 * 1;
        iVol = 25300 *1;
        sVol = '25,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 17);
        iClose = 4.60 * 1;
        iVol = 9400 *1;
        sVol = '9,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 18);
        iClose = 4.53 * 1;
        iVol = 4200 *1;
        sVol = '4,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 21);
        iClose = 4.83 * 1;
        iVol = 49700 *1;
        sVol = '49,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 22);
        iClose = 5.02 * 1;
        iVol = 11200 *1;
        sVol = '11,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 23);
        iClose = 5.03 * 1;
        iVol = 10400 *1;
        sVol = '10,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 24);
        iClose = 5.02 * 1;
        iVol = 1700 *1;
        sVol = '1,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 25);
        iClose = 5.11 * 1;
        iVol = 12300 *1;
        sVol = '12,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 28);
        iClose = 5.12 * 1;
        iVol = 5300 *1;
        sVol = '5,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 29);
        iClose = 5.07 * 1;
        iVol = 3400 *1;
        sVol = '3,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 30);
        iClose = 5.08 * 1;
        iVol = 12600 *1;
        sVol = '12,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 31);
        iClose = 5.08 * 1;
        iVol = 4800 *1;
        sVol = '4,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 1);
        iClose = 5.08 * 1;
        iVol = 1000 *1;
        sVol = '1,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 4);
        iClose = 5.10 * 1;
        iVol = 2100 *1;
        sVol = '2,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 5);
        iClose = 4.97 * 1;
        iVol = 10200 *1;
        sVol = '10,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 6);
        iClose = 5.04 * 1;
        iVol = 9400 *1;
        sVol = '9,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 7);
        iClose = 5.12 * 1;
        iVol = 2000 *1;
        sVol = '2,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 8);
        iClose = 5.07 * 1;
        iVol = 10100 *1;
        sVol = '10,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 11);
        iClose = 5.06 * 1;
        iVol = 300 *1;
        sVol = '300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 12);
        iClose = 5.09 * 1;
        iVol = 2100 *1;
        sVol = '2,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 13);
        iClose = 5.05 * 1;
        iVol = 5800 *1;
        sVol = '5,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 14);
        iClose = 5.06 * 1;
        iVol = 3400 *1;
        sVol = '3,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 15);
        iClose = 5.13 * 1;
        iVol = 13100 *1;
        sVol = '13,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 18);
        iClose = 5.13 * 1;
        iVol = 3400 *1;
        sVol = '3,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 19);
        iClose = 5.17 * 1;
        iVol = 19800 *1;
        sVol = '19,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 20);
        iClose = 5.12 * 1;
        iVol = 4200 *1;
        sVol = '4,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 21);
        iClose = 5.14 * 1;
        iVol = 4200 *1;
        sVol = '4,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 22);
        iClose = 5.15 * 1;
        iVol = 1100 *1;
        sVol = '1,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 25);
        iClose = 5.28 * 1;
        iVol = 1700 *1;
        sVol = '1,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 26);
        iClose = 5.24 * 1;
        iVol = 15800 *1;
        sVol = '15,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 27);
        iClose = 5.30 * 1;
        iVol = 400 *1;
        sVol = '400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 29);
        iClose = 5.22 * 1;
        iVol = 300 *1;
        sVol = '300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 2);
        iClose = 5.10 * 1;
        iVol = 22700 *1;
        sVol = '22,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 3);
        iClose = 5.15 * 1;
        iVol = 13500 *1;
        sVol = '13,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 4);
        iClose = 5.15 * 1;
        iVol = 3300 *1;
        sVol = '3,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 5);
        iClose = 5.15 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 6);
        iClose = 5.15 * 1;
        iVol = 2100 *1;
        sVol = '2,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 9);
        iClose = 5.13 * 1;
        iVol = 2700 *1;
        sVol = '2,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 10);
        iClose = 5.15 * 1;
        iVol = 23000 *1;
        sVol = '23,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 11);
        iClose = 5.15 * 1;
        iVol = 11100 *1;
        sVol = '11,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 12);
        iClose = 5.17 * 1;
        iVol = 4300 *1;
        sVol = '4,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 13);
        iClose = 5.20 * 1;
        iVol = 15800 *1;
        sVol = '15,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 16);
        iClose = 5.10 * 1;
        iVol = 18400 *1;
        sVol = '18,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 17);
        iClose = 4.82 * 1;
        iVol = 17600 *1;
        sVol = '17,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 18);
        iClose = 5.01 * 1;
        iVol = 47800 *1;
        sVol = '47,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 19);
        iClose = 5.14 * 1;
        iVol = 10300 *1;
        sVol = '10,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 20);
        iClose = 5.22 * 1;
        iVol = 107100 *1;
        sVol = '107,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 23);
        iClose = 5.30 * 1;
        iVol = 3700 *1;
        sVol = '3,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 24);
        iClose = 5.55 * 1;
        iVol = 1500 *1;
        sVol = '1,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 26);
        iClose = 5.29 * 1;
        iVol = 12900 *1;
        sVol = '12,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 27);
        iClose = 5.39 * 1;
        iVol = 18200 *1;
        sVol = '18,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 30);
        iClose = 5.69 * 1;
        iVol = 61100 *1;
        sVol = '61,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 31);
        iClose = 5.71 * 1;
        iVol = 3000 *1;
        sVol = '3,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 2);
        iClose = 5.74 * 1;
        iVol = 3100 *1;
        sVol = '3,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 3);
        iClose = 5.73 * 1;
        iVol = 5400 *1;
        sVol = '5,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 6);
        iClose = 5.71 * 1;
        iVol = 7300 *1;
        sVol = '7,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 7);
        iClose = 5.60 * 1;
        iVol = 1300 *1;
        sVol = '1,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 8);
        iClose = 5.73 * 1;
        iVol = 17800 *1;
        sVol = '17,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 9);
        iClose = 5.75 * 1;
        iVol = 500 *1;
        sVol = '500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 10);
        iClose = 5.76 * 1;
        iVol = 1000 *1;
        sVol = '1,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 13);
        iClose = 5.32 * 1;
        iVol = 19300 *1;
        sVol = '19,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 14);
        iClose = 5.32 * 1;
        iVol = 4200 *1;
        sVol = '4,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 15);
        iClose = 5.32 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 16);
        iClose = 5.24 * 1;
        iVol = 10100 *1;
        sVol = '10,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 17);
        iClose = 5.24 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 21);
        iClose = 5.29 * 1;
        iVol = 3300 *1;
        sVol = '3,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 22);
        iClose = 5.31 * 1;
        iVol = 400 *1;
        sVol = '400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 23);
        iClose = 5.35 * 1;
        iVol = 10400 *1;
        sVol = '10,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 24);
        iClose = 5.43 * 1;
        iVol = 1100 *1;
        sVol = '1,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 27);
        iClose = 5.56 * 1;
        iVol = 26800 *1;
        sVol = '26,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 28);
        iClose = 5.65 * 1;
        iVol = 12500 *1;
        sVol = '12,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 29);
        iClose = 5.68 * 1;
        iVol = 8800 *1;
        sVol = '8,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 30);
        iClose = 5.68 * 1;
        iVol = 7900 *1;
        sVol = '7,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 31);
        iClose = 5.65 * 1;
        iVol = 35200 *1;
        sVol = '35,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 3);
        iClose = 5.42 * 1;
        iVol = 41800 *1;
        sVol = '41,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 4);
        iClose = 5.47 * 1;
        iVol = 30700 *1;
        sVol = '30,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 5);
        iClose = 5.50 * 1;
        iVol = 28900 *1;
        sVol = '28,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 6);
        iClose = 5.48 * 1;
        iVol = 39400 *1;
        sVol = '39,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 7);
        iClose = 5.38 * 1;
        iVol = 30600 *1;
        sVol = '30,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 10);
        iClose = 5.25 * 1;
        iVol = 11200 *1;
        sVol = '11,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 11);
        iClose = 5.14 * 1;
        iVol = 61200 *1;
        sVol = '61,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 12);
        iClose = 5.23 * 1;
        iVol = 14300 *1;
        sVol = '14,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 13);
        iClose = 5.16 * 1;
        iVol = 42200 *1;
        sVol = '42,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 14);
        iClose = 5.19 * 1;
        iVol = 29500 *1;
        sVol = '29,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 18);
        iClose = 5.74 * 1;
        iVol = 4000 *1;
        sVol = '4,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 19);
        iClose = 5.13 * 1;
        iVol = 35900 *1;
        sVol = '35,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 20);
        iClose = 5.15 * 1;
        iVol = 15700 *1;
        sVol = '15,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 21);
        iClose = 5.02 * 1;
        iVol = 17700 *1;
        sVol = '17,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 24);
        iClose = 4.97 * 1;
        iVol = 64300 *1;
        sVol = '64,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 25);
        iClose = 4.79 * 1;
        iVol = 99600 *1;
        sVol = '99,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 26);
        iClose = 5.46 * 1;
        iVol = 202200 *1;
        sVol = '202,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 27);
        iClose = 4.92 * 1;
        iVol = 15300 *1;
        sVol = '15,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 28);
        iClose = 5.08 * 1;
        iVol = 5100 *1;
        sVol = '5,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 2);
        iClose = 4.80 * 1;
        iVol = 61900 *1;
        sVol = '61,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 3);
        iClose = 4.90 * 1;
        iVol = 43300 *1;
        sVol = '43,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 4);
        iClose = 4.93 * 1;
        iVol = 30500 *1;
        sVol = '30,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 5);
        iClose = 4.73 * 1;
        iVol = 5200 *1;
        sVol = '5,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 6);
        iClose = 4.60 * 1;
        iVol = 27500 *1;
        sVol = '27,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 9);
        iClose = 4.25 * 1;
        iVol = 27100 *1;
        sVol = '27,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 10);
        iClose = 4.29 * 1;
        iVol = 39800 *1;
        sVol = '39,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 11);
        iClose = 4.19 * 1;
        iVol = 91600 *1;
        sVol = '91,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 12);
        iClose = 3.99 * 1;
        iVol = 79100 *1;
        sVol = '79,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 13);
        iClose = 4.06 * 1;
        iVol = 20500 *1;
        sVol = '20,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 16);
        iClose = 3.66 * 1;
        iVol = 19700 *1;
        sVol = '19,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 17);
        iClose = 3.67 * 1;
        iVol = 41200 *1;
        sVol = '41,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 18);
        iClose = 3.25 * 1;
        iVol = 9400 *1;
        sVol = '9,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 19);
        iClose = 3.40 * 1;
        iVol = 3900 *1;
        sVol = '3,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 20);
        iClose = 3.25 * 1;
        iVol = 16500 *1;
        sVol = '16,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 23);
        iClose = 2.97 * 1;
        iVol = 32800 *1;
        sVol = '32,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 24);
        iClose = 3.57 * 1;
        iVol = 43900 *1;
        sVol = '43,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 25);
        iClose = 3.76 * 1;
        iVol = 19200 *1;
        sVol = '19,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 26);
        iClose = 3.96 * 1;
        iVol = 4700 *1;
        sVol = '4,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 27);
        iClose = 3.65 * 1;
        iVol = 300 *1;
        sVol = '300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 30);
        iClose = 3.53 * 1;
        iVol = 8300 *1;
        sVol = '8,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 31);
        iClose = 3.60 * 1;
        iVol = 700 *1;
        sVol = '700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 1);
        iClose = 3.16 * 1;
        iVol = 13100 *1;
        sVol = '13,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 2);
        iClose = 3.10 * 1;
        iVol = 2000 *1;
        sVol = '2,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 3);
        iClose = 3.10 * 1;
        iVol = 2700 *1;
        sVol = '2,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 6);
        iClose = 3.33 * 1;
        iVol = 17700 *1;
        sVol = '17,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 7);
        iClose = 3.36 * 1;
        iVol = 8200 *1;
        sVol = '8,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 8);
        iClose = 3.62 * 1;
        iVol = 2100 *1;
        sVol = '2,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 9);
        iClose = 3.63 * 1;
        iVol = 11100 *1;
        sVol = '11,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 13);
        iClose = 3.75 * 1;
        iVol = 6500 *1;
        sVol = '6,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 14);
        iClose = 4.00 * 1;
        iVol = 2000 *1;
        sVol = '2,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 15);
        iClose = 3.99 * 1;
        iVol = 1600 *1;
        sVol = '1,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 16);
        iClose = 4.08 * 1;
        iVol = 4600 *1;
        sVol = '4,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 17);
        iClose = 4.08 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 20);
        iClose = 3.78 * 1;
        iVol = 700 *1;
        sVol = '700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 21);
        iClose = 3.88 * 1;
        iVol = 1400 *1;
        sVol = '1,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 22);
        iClose = 3.80 * 1;
        iVol = 8900 *1;
        sVol = '8,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 23);
        iClose = 3.46 * 1;
        iVol = 27800 *1;
        sVol = '27,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 24);
        iClose = 3.65 * 1;
        iVol = 5000 *1;
        sVol = '5,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 27);
        iClose = 3.79 * 1;
        iVol = 4400 *1;
        sVol = '4,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 28);
        iClose = 3.82 * 1;
        iVol = 10800 *1;
        sVol = '10,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 29);
        iClose = 3.97 * 1;
        iVol = 18200 *1;
        sVol = '18,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 30);
        iClose = 3.97 * 1;
        iVol = 2800 *1;
        sVol = '2,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 1);
        iClose = 3.79 * 1;
        iVol = 6500 *1;
        sVol = '6,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 4);
        iClose = 3.88 * 1;
        iVol = 700 *1;
        sVol = '700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 5);
        iClose = 3.88 * 1;
        iVol = 700 *1;
        sVol = '700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 6);
        iClose = 3.70 * 1;
        iVol = 12900 *1;
        sVol = '12,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 7);
        iClose = 3.70 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 8);
        iClose = 3.98 * 1;
        iVol = 1800 *1;
        sVol = '1,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 11);
        iClose = 3.80 * 1;
        iVol = 19600 *1;
        sVol = '19,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 12);
        iClose = 3.64 * 1;
        iVol = 3800 *1;
        sVol = '3,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 13);
        iClose = 3.51 * 1;
        iVol = 5800 *1;
        sVol = '5,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 14);
        iClose = 3.35 * 1;
        iVol = 11000 *1;
        sVol = '11,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 15);
        iClose = 3.48 * 1;
        iVol = 3100 *1;
        sVol = '3,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 18);
        iClose = 3.35 * 1;
        iVol = 14400 *1;
        sVol = '14,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 19);
        iClose = 3.39 * 1;
        iVol = 3600 *1;
        sVol = '3,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 20);
        iClose = 3.34 * 1;
        iVol = 15500 *1;
        sVol = '15,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 21);
        iClose = 3.26 * 1;
        iVol = 7900 *1;
        sVol = '7,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 22);
        iClose = 3.20 * 1;
        iVol = 11000 *1;
        sVol = '11,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 26);
        iClose = 3.48 * 1;
        iVol = 9200 *1;
        sVol = '9,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 27);
        iClose = 3.52 * 1;
        iVol = 16600 *1;
        sVol = '16,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 28);
        iClose = 3.40 * 1;
        iVol = 5300 *1;
        sVol = '5,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 29);
        iClose = 3.49 * 1;
        iVol = 3100 *1;
        sVol = '3,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 1);
        iClose = 3.45 * 1;
        iVol = 9300 *1;
        sVol = '9,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 2);
        iClose = 3.50 * 1;
        iVol = 10800 *1;
        sVol = '10,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 3);
        iClose = 3.71 * 1;
        iVol = 12200 *1;
        sVol = '12,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 4);
        iClose = 3.47 * 1;
        iVol = 8700 *1;
        sVol = '8,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 5);
        iClose = 3.30 * 1;
        iVol = 26800 *1;
        sVol = '26,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 8);
        iClose = 3.84 * 1;
        iVol = 20800 *1;
        sVol = '20,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 9);
        iClose = 3.69 * 1;
        iVol = 7900 *1;
        sVol = '7,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 10);
        iClose = 3.73 * 1;
        iVol = 25800 *1;
        sVol = '25,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 11);
        iClose = 3.64 * 1;
        iVol = 4600 *1;
        sVol = '4,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 12);
        iClose = 3.65 * 1;
        iVol = 4700 *1;
        sVol = '4,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 15);
        iClose = 3.72 * 1;
        iVol = 1300 *1;
        sVol = '1,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 16);
        iClose = 3.45 * 1;
        iVol = 9700 *1;
        sVol = '9,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 17);
        iClose = 3.46 * 1;
        iVol = 6000 *1;
        sVol = '6,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 18);
        iClose = 3.40 * 1;
        iVol = 7500 *1;
        sVol = '7,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 19);
        iClose = 3.52 * 1;
        iVol = 4300 *1;
        sVol = '4,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 22);
        iClose = 3.43 * 1;
        iVol = 4300 *1;
        sVol = '4,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 23);
        iClose = 3.40 * 1;
        iVol = 13000 *1;
        sVol = '13,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 24);
        iClose = 3.35 * 1;
        iVol = 4900 *1;
        sVol = '4,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 25);
        iClose = 3.42 * 1;
        iVol = 1800 *1;
        sVol = '1,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 26);
        iClose = 3.39 * 1;
        iVol = 5300 *1;
        sVol = '5,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 29);
        iClose = 3.35 * 1;
        iVol = 8400 *1;
        sVol = '8,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 30);
        iClose = 3.40 * 1;
        iVol = 10700 *1;
        sVol = '10,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 1);
        iClose = 3.31 * 1;
        iVol = 10000 *1;
        sVol = '10,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 2);
        iClose = 3.30 * 1;
        iVol = 13300 *1;
        sVol = '13,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 6);
        iClose = 3.31 * 1;
        iVol = 3800 *1;
        sVol = '3,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 7);
        iClose = 3.28 * 1;
        iVol = 15500 *1;
        sVol = '15,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 8);
        iClose = 3.18 * 1;
        iVol = 5800 *1;
        sVol = '5,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 9);
        iClose = 3.20 * 1;
        iVol = 9400 *1;
        sVol = '9,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 10);
        iClose = 3.11 * 1;
        iVol = 3900 *1;
        sVol = '3,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 13);
        iClose = 3.12 * 1;
        iVol = 6900 *1;
        sVol = '6,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 14);
        iClose = 3.16 * 1;
        iVol = 2300 *1;
        sVol = '2,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 15);
        iClose = 3.27 * 1;
        iVol = 3000 *1;
        sVol = '3,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 16);
        iClose = 3.30 * 1;
        iVol = 24200 *1;
        sVol = '24,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 17);
        iClose = 3.22 * 1;
        iVol = 1200 *1;
        sVol = '1,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 20);
        iClose = 3.20 * 1;
        iVol = 10700 *1;
        sVol = '10,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 21);
        iClose = 3.10 * 1;
        iVol = 3200 *1;
        sVol = '3,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 22);
        iClose = 3.11 * 1;
        iVol = 8200 *1;
        sVol = '8,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 23);
        iClose = 3.05 * 1;
        iVol = 18500 *1;
        sVol = '18,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 24);
        iClose = 3.13 * 1;
        iVol = 4900 *1;
        sVol = '4,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 27);
        iClose = 3.06 * 1;
        iVol = 6400 *1;
        sVol = '6,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 28);
        iClose = 3.13 * 1;
        iVol = 3000 *1;
        sVol = '3,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 29);
        iClose = 3.23 * 1;
        iVol = 900 *1;
        sVol = '900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 30);
        iClose = 3.38 * 1;
        iVol = 19900 *1;
        sVol = '19,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 31);
        iClose = 3.14 * 1;
        iVol = 2200 *1;
        sVol = '2,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 3);
        iClose = 3.20 * 1;
        iVol = 14200 *1;
        sVol = '14,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 4);
        iClose = 3.31 * 1;
        iVol = 20700 *1;
        sVol = '20,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 5);
        iClose = 3.33 * 1;
        iVol = 6200 *1;
        sVol = '6,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 6);
        iClose = 3.35 * 1;
        iVol = 13800 *1;
        sVol = '13,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 7);
        iClose = 3.25 * 1;
        iVol = 17400 *1;
        sVol = '17,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 10);
        iClose = 3.28 * 1;
        iVol = 28600 *1;
        sVol = '28,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 11);
        iClose = 3.05 * 1;
        iVol = 83000 *1;
        sVol = '83,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 12);
        iClose = 3.00 * 1;
        iVol = 47400 *1;
        sVol = '47,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 13);
        iClose = 2.65 * 1;
        iVol = 229600 *1;
        sVol = '229,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 14);
        iClose = 3.05 * 1;
        iVol = 170500 *1;
        sVol = '170,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 17);
        iClose = 3.10 * 1;
        iVol = 32600 *1;
        sVol = '32,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 18);
        iClose = 3.05 * 1;
        iVol = 45400 *1;
        sVol = '45,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 19);
        iClose = 3.00 * 1;
        iVol = 7300 *1;
        sVol = '7,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 20);
        iClose = 3.02 * 1;
        iVol = 25600 *1;
        sVol = '25,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 21);
        iClose = 3.00 * 1;
        iVol = 31800 *1;
        sVol = '31,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 24);
        iClose = 2.90 * 1;
        iVol = 13000 *1;
        sVol = '13,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 25);
        iClose = 2.93 * 1;
        iVol = 3000 *1;
        sVol = '3,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 26);
        iClose = 3.01 * 1;
        iVol = 2100 *1;
        sVol = '2,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 27);
        iClose = 2.95 * 1;
        iVol = 21000 *1;
        sVol = '21,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 28);
        iClose = 2.90 * 1;
        iVol = 5100 *1;
        sVol = '5,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 31);
        iClose = 2.90 * 1;
        iVol = 20200 *1;
        sVol = '20,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 1);
        iClose = 2.85 * 1;
        iVol = 26100 *1;
        sVol = '26,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 2);
        iClose = 3.30 * 1;
        iVol = 4800 *1;
        sVol = '4,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 3);
        iClose = 3.15 * 1;
        iVol = 2900 *1;
        sVol = '2,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 4);
        iClose = 3.05 * 1;
        iVol = 300 *1;
        sVol = '300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 8);
        iClose = 3.04 * 1;
        iVol = 31300 *1;
        sVol = '31,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 9);
        iClose = 3.19 * 1;
        iVol = 2700 *1;
        sVol = '2,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 10);
        iClose = 3.18 * 1;
        iVol = 200 *1;
        sVol = '200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 11);
        iClose = 3.20 * 1;
        iVol = 2000 *1;
        sVol = '2,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 14);
        iClose = 3.05 * 1;
        iVol = 10900 *1;
        sVol = '10,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 15);
        iClose = 3.05 * 1;
        iVol = 5100 *1;
        sVol = '5,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 16);
        iClose = 3.20 * 1;
        iVol = 14300 *1;
        sVol = '14,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 17);
        iClose = 3.20 * 1;
        iVol = 5700 *1;
        sVol = '5,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 18);
        iClose = 3.23 * 1;
        iVol = 17400 *1;
        sVol = '17,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 21);
        iClose = 3.23 * 1;
        iVol = 900 *1;
        sVol = '900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 22);
        iClose = 3.20 * 1;
        iVol = 400 *1;
        sVol = '400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 23);
        iClose = 3.05 * 1;
        iVol = 16700 *1;
        sVol = '16,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 24);
        iClose = 3.00 * 1;
        iVol = 4100 *1;
        sVol = '4,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 25);
        iClose = 3.20 * 1;
        iVol = 1700 *1;
        sVol = '1,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 28);
        iClose = 3.19 * 1;
        iVol = 3100 *1;
        sVol = '3,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 29);
        iClose = 3.19 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 30);
        iClose = 3.19 * 1;
        iVol = 2200 *1;
        sVol = '2,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 1);
        iClose = 3.19 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 2);
        iClose = 3.20 * 1;
        iVol = 1000 *1;
        sVol = '1,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 5);
        iClose = 3.16 * 1;
        iVol = 4000 *1;
        sVol = '4,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 6);
        iClose = 3.19 * 1;
        iVol = 2700 *1;
        sVol = '2,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 7);
        iClose = 3.15 * 1;
        iVol = 2800 *1;
        sVol = '2,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 8);
        iClose = 3.19 * 1;
        iVol = 2600 *1;
        sVol = '2,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 9);
        iClose = 3.10 * 1;
        iVol = 10900 *1;
        sVol = '10,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 12);
        iClose = 3.06 * 1;
        iVol = 600 *1;
        sVol = '600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 13);
        iClose = 3.11 * 1;
        iVol = 200 *1;
        sVol = '200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 14);
        iClose = 3.05 * 1;
        iVol = 10900 *1;
        sVol = '10,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 15);
        iClose = 3.02 * 1;
        iVol = 14400 *1;
        sVol = '14,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 16);
        iClose = 3.00 * 1;
        iVol = 9000 *1;
        sVol = '9,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 19);
        iClose = 2.96 * 1;
        iVol = 800 *1;
        sVol = '800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 20);
        iClose = 3.03 * 1;
        iVol = 6200 *1;
        sVol = '6,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 21);
        iClose = 3.03 * 1;
        iVol = 3300 *1;
        sVol = '3,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 22);
        iClose = 3.04 * 1;
        iVol = 1000 *1;
        sVol = '1,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 23);
        iClose = 3.04 * 1;
        iVol = 800 *1;
        sVol = '800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 26);
        iClose = 3.04 * 1;
        iVol = 600 *1;
        sVol = '600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 27);
        iClose = 2.93 * 1;
        iVol = 6900 *1;
        sVol = '6,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 28);
        iClose = 2.92 * 1;
        iVol = 7900 *1;
        sVol = '7,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 29);
        iClose = 2.95 * 1;
        iVol = 900 *1;
        sVol = '900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 30);
        iClose = 2.99 * 1;
        iVol = 5600 *1;
        sVol = '5,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 2);
        iClose = 3.04 * 1;
        iVol = 1400 *1;
        sVol = '1,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 3);
        iClose = 3.00 * 1;
        iVol = 16200 *1;
        sVol = '16,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 4);
        iClose = 2.95 * 1;
        iVol = 2600 *1;
        sVol = '2,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 5);
        iClose = 2.95 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 6);
        iClose = 3.00 * 1;
        iVol = 1100 *1;
        sVol = '1,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 9);
        iClose = 3.15 * 1;
        iVol = 2000 *1;
        sVol = '2,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 10);
        iClose = 3.15 * 1;
        iVol = 1400 *1;
        sVol = '1,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 11);
        iClose = 3.00 * 1;
        iVol = 2200 *1;
        sVol = '2,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 12);
        iClose = 3.07 * 1;
        iVol = 700 *1;
        sVol = '700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 13);
        iClose = 3.05 * 1;
        iVol = 3400 *1;
        sVol = '3,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 16);
        iClose = 3.20 * 1;
        iVol = 75300 *1;
        sVol = '75,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 17);
        iClose = 3.17 * 1;
        iVol = 10800 *1;
        sVol = '10,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 18);
        iClose = 3.15 * 1;
        iVol = 53100 *1;
        sVol = '53,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 19);
        iClose = 3.17 * 1;
        iVol = 21100 *1;
        sVol = '21,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 20);
        iClose = 3.15 * 1;
        iVol = 9200 *1;
        sVol = '9,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 23);
        iClose = 3.26 * 1;
        iVol = 14600 *1;
        sVol = '14,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 24);
        iClose = 3.20 * 1;
        iVol = 3900 *1;
        sVol = '3,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 25);
        iClose = 3.20 * 1;
        iVol = 11100 *1;
        sVol = '11,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 27);
        iClose = 3.45 * 1;
        iVol = 4100 *1;
        sVol = '4,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 30);
        iClose = 3.25 * 1;
        iVol = 12500 *1;
        sVol = '12,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 1);
        iClose = 3.20 * 1;
        iVol = 7500 *1;
        sVol = '7,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 2);
        iClose = 3.15 * 1;
        iVol = 1200 *1;
        sVol = '1,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 3);
        iClose = 3.29 * 1;
        iVol = 12300 *1;
        sVol = '12,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 4);
        iClose = 3.26 * 1;
        iVol = 1800 *1;
        sVol = '1,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 7);
        iClose = 3.21 * 1;
        iVol = 2900 *1;
        sVol = '2,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 8);
        iClose = 3.17 * 1;
        iVol = 15700 *1;
        sVol = '15,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 9);
        iClose = 3.15 * 1;
        iVol = 12000 *1;
        sVol = '12,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 10);
        iClose = 3.17 * 1;
        iVol = 3800 *1;
        sVol = '3,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 11);
        iClose = 3.19 * 1;
        iVol = 8100 *1;
        sVol = '8,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 14);
        iClose = 3.30 * 1;
        iVol = 4900 *1;
        sVol = '4,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 15);
        iClose = 3.25 * 1;
        iVol = 17100 *1;
        sVol = '17,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 16);
        iClose = 3.20 * 1;
        iVol = 11000 *1;
        sVol = '11,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 17);
        iClose = 3.18 * 1;
        iVol = 37000 *1;
        sVol = '37,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 18);
        iClose = 3.15 * 1;
        iVol = 30300 *1;
        sVol = '30,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 21);
        iClose = 3.17 * 1;
        iVol = 25500 *1;
        sVol = '25,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 22);
        iClose = 3.15 * 1;
        iVol = 24100 *1;
        sVol = '24,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 23);
        iClose = 3.19 * 1;
        iVol = 10300 *1;
        sVol = '10,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 24);
        iClose = 3.20 * 1;
        iVol = 13100 *1;
        sVol = '13,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 28);
        iClose = 3.28 * 1;
        iVol = 19700 *1;
        sVol = '19,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 29);
        iClose = 3.21 * 1;
        iVol = 2100 *1;
        sVol = '2,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 30);
        iClose = 3.28 * 1;
        iVol = 20300 *1;
        sVol = '20,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 31);
        iClose = 3.20 * 1;
        iVol = 67900 *1;
        sVol = '67,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 4);
        iClose = 3.26 * 1;
        iVol = 8500 *1;
        sVol = '8,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 5);
        iClose = 3.26 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 6);
        iClose = 3.38 * 1;
        iVol = 3000 *1;
        sVol = '3,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 7);
        iClose = 3.30 * 1;
        iVol = 10300 *1;
        sVol = '10,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 8);
        iClose = 3.31 * 1;
        iVol = 8100 *1;
        sVol = '8,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 11);
        iClose = 3.26 * 1;
        iVol = 8400 *1;
        sVol = '8,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 12);
        iClose = 3.19 * 1;
        iVol = 9800 *1;
        sVol = '9,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 13);
        iClose = 3.25 * 1;
        iVol = 9800 *1;
        sVol = '9,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 14);
        iClose = 3.27 * 1;
        iVol = 300 *1;
        sVol = '300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 15);
        iClose = 3.35 * 1;
        iVol = 10700 *1;
        sVol = '10,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 19);
        iClose = 3.30 * 1;
        iVol = 1000 *1;
        sVol = '1,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 20);
        iClose = 3.34 * 1;
        iVol = 16800 *1;
        sVol = '16,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 21);
        iClose = 3.44 * 1;
        iVol = 5400 *1;
        sVol = '5,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 22);
        iClose = 3.35 * 1;
        iVol = 7100 *1;
        sVol = '7,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 25);
        iClose = 3.35 * 1;
        iVol = 5400 *1;
        sVol = '5,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 26);
        iClose = 3.32 * 1;
        iVol = 9700 *1;
        sVol = '9,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 27);
        iClose = 3.35 * 1;
        iVol = 30400 *1;
        sVol = '30,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 28);
        iClose = 3.35 * 1;
        iVol = 4300 *1;
        sVol = '4,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 29);
        iClose = 3.30 * 1;
        iVol = 4300 *1;
        sVol = '4,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 1);
        iClose = 3.37 * 1;
        iVol = 5600 *1;
        sVol = '5,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 2);
        iClose = 3.40 * 1;
        iVol = 13300 *1;
        sVol = '13,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 3);
        iClose = 3.90 * 1;
        iVol = 13900 *1;
        sVol = '13,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 4);
        iClose = 3.93 * 1;
        iVol = 5300 *1;
        sVol = '5,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 5);
        iClose = 3.80 * 1;
        iVol = 18000 *1;
        sVol = '18,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 8);
        iClose = 3.70 * 1;
        iVol = 3500 *1;
        sVol = '3,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 9);
        iClose = 3.50 * 1;
        iVol = 15400 *1;
        sVol = '15,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 10);
        iClose = 3.60 * 1;
        iVol = 2900 *1;
        sVol = '2,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 11);
        iClose = 3.58 * 1;
        iVol = 2300 *1;
        sVol = '2,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 12);
        iClose = 3.82 * 1;
        iVol = 12900 *1;
        sVol = '12,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 16);
        iClose = 3.85 * 1;
        iVol = 10200 *1;
        sVol = '10,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 17);
        iClose = 3.85 * 1;
        iVol = 3600 *1;
        sVol = '3,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 18);
        iClose = 3.75 * 1;
        iVol = 2400 *1;
        sVol = '2,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 19);
        iClose = 3.70 * 1;
        iVol = 6900 *1;
        sVol = '6,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 22);
        iClose = 3.85 * 1;
        iVol = 4200 *1;
        sVol = '4,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 23);
        iClose = 3.85 * 1;
        iVol = 700 *1;
        sVol = '700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 24);
        iClose = 3.85 * 1;
        iVol = 4800 *1;
        sVol = '4,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 25);
        iClose = 3.85 * 1;
        iVol = 7000 *1;
        sVol = '7,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 26);
        iClose = 3.80 * 1;
        iVol = 3600 *1;
        sVol = '3,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 1);
        iClose = 3.85 * 1;
        iVol = 6800 *1;
        sVol = '6,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 2);
        iClose = 3.82 * 1;
        iVol = 2800 *1;
        sVol = '2,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 3);
        iClose = 3.93 * 1;
        iVol = 5500 *1;
        sVol = '5,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 4);
        iClose = 4.00 * 1;
        iVol = 9500 *1;
        sVol = '9,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 5);
        iClose = 3.96 * 1;
        iVol = 1700 *1;
        sVol = '1,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 8);
        iClose = 3.85 * 1;
        iVol = 10800 *1;
        sVol = '10,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 9);
        iClose = 3.92 * 1;
        iVol = 19100 *1;
        sVol = '19,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 10);
        iClose = 3.75 * 1;
        iVol = 23200 *1;
        sVol = '23,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 11);
        iClose = 3.70 * 1;
        iVol = 3300 *1;
        sVol = '3,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 12);
        iClose = 3.77 * 1;
        iVol = 4000 *1;
        sVol = '4,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 15);
        iClose = 3.89 * 1;
        iVol = 3000 *1;
        sVol = '3,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 16);
        iClose = 3.75 * 1;
        iVol = 4100 *1;
        sVol = '4,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 17);
        iClose = 3.78 * 1;
        iVol = 2100 *1;
        sVol = '2,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 18);
        iClose = 3.91 * 1;
        iVol = 5900 *1;
        sVol = '5,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 19);
        iClose = 4.00 * 1;
        iVol = 2600 *1;
        sVol = '2,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 22);
        iClose = 4.00 * 1;
        iVol = 3600 *1;
        sVol = '3,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 23);
        iClose = 3.88 * 1;
        iVol = 10200 *1;
        sVol = '10,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 24);
        iClose = 3.85 * 1;
        iVol = 4800 *1;
        sVol = '4,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 25);
        iClose = 3.86 * 1;
        iVol = 3900 *1;
        sVol = '3,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 26);
        iClose = 3.82 * 1;
        iVol = 4000 *1;
        sVol = '4,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 29);
        iClose = 3.83 * 1;
        iVol = 11400 *1;
        sVol = '11,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 30);
        iClose = 3.85 * 1;
        iVol = 5300 *1;
        sVol = '5,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 31);
        iClose = 3.84 * 1;
        iVol = 7300 *1;
        sVol = '7,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 1);
        iClose = 3.85 * 1;
        iVol = 1500 *1;
        sVol = '1,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 5);
        iClose = 4.00 * 1;
        iVol = 12200 *1;
        sVol = '12,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 6);
        iClose = 3.95 * 1;
        iVol = 1000 *1;
        sVol = '1,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 7);
        iClose = 3.91 * 1;
        iVol = 1600 *1;
        sVol = '1,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 8);
        iClose = 3.85 * 1;
        iVol = 1000 *1;
        sVol = '1,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 9);
        iClose = 3.86 * 1;
        iVol = 4300 *1;
        sVol = '4,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 12);
        iClose = 3.88 * 1;
        iVol = 5200 *1;
        sVol = '5,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 13);
        iClose = 3.79 * 1;
        iVol = 10200 *1;
        sVol = '10,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 14);
        iClose = 3.80 * 1;
        iVol = 10300 *1;
        sVol = '10,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 15);
        iClose = 3.79 * 1;
        iVol = 5200 *1;
        sVol = '5,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 16);
        iClose = 3.71 * 1;
        iVol = 2400 *1;
        sVol = '2,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 19);
        iClose = 3.75 * 1;
        iVol = 3300 *1;
        sVol = '3,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 20);
        iClose = 3.75 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 21);
        iClose = 3.80 * 1;
        iVol = 2300 *1;
        sVol = '2,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 22);
        iClose = 4.32 * 1;
        iVol = 27700 *1;
        sVol = '27,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 23);
        iClose = 4.25 * 1;
        iVol = 22000 *1;
        sVol = '22,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 26);
        iClose = 4.35 * 1;
        iVol = 5100 *1;
        sVol = '5,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 27);
        iClose = 4.15 * 1;
        iVol = 13000 *1;
        sVol = '13,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 28);
        iClose = 4.14 * 1;
        iVol = 1900 *1;
        sVol = '1,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 29);
        iClose = 4.13 * 1;
        iVol = 3200 *1;
        sVol = '3,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 30);
        iClose = 4.13 * 1;
        iVol = 16500 *1;
        sVol = '16,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 3);
        iClose = 4.20 * 1;
        iVol = 8300 *1;
        sVol = '8,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 4);
        iClose = 4.20 * 1;
        iVol = 11900 *1;
        sVol = '11,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 5);
        iClose = 4.19 * 1;
        iVol = 6200 *1;
        sVol = '6,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 6);
        iClose = 4.28 * 1;
        iVol = 4100 *1;
        sVol = '4,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 7);
        iClose = 4.10 * 1;
        iVol = 6200 *1;
        sVol = '6,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 10);
        iClose = 4.10 * 1;
        iVol = 11700 *1;
        sVol = '11,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 11);
        iClose = 4.08 * 1;
        iVol = 10000 *1;
        sVol = '10,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 12);
        iClose = 4.09 * 1;
        iVol = 18500 *1;
        sVol = '18,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 13);
        iClose = 4.09 * 1;
        iVol = 10000 *1;
        sVol = '10,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 14);
        iClose = 4.14 * 1;
        iVol = 23100 *1;
        sVol = '23,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 17);
        iClose = 4.18 * 1;
        iVol = 6000 *1;
        sVol = '6,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 18);
        iClose = 4.12 * 1;
        iVol = 11300 *1;
        sVol = '11,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 19);
        iClose = 4.10 * 1;
        iVol = 11100 *1;
        sVol = '11,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 20);
        iClose = 4.15 * 1;
        iVol = 600 *1;
        sVol = '600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 21);
        iClose = 4.20 * 1;
        iVol = 5100 *1;
        sVol = '5,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 24);
        iClose = 4.35 * 1;
        iVol = 27800 *1;
        sVol = '27,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 25);
        iClose = 4.20 * 1;
        iVol = 19000 *1;
        sVol = '19,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 26);
        iClose = 4.20 * 1;
        iVol = 4500 *1;
        sVol = '4,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 27);
        iClose = 4.16 * 1;
        iVol = 39300 *1;
        sVol = '39,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 28);
        iClose = 4.25 * 1;
        iVol = 24100 *1;
        sVol = '24,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 1);
        iClose = 4.20 * 1;
        iVol = 18000 *1;
        sVol = '18,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 2);
        iClose = 4.35 * 1;
        iVol = 22600 *1;
        sVol = '22,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 3);
        iClose = 4.35 * 1;
        iVol = 2200 *1;
        sVol = '2,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 4);
        iClose = 4.35 * 1;
        iVol = 2300 *1;
        sVol = '2,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 7);
        iClose = 4.40 * 1;
        iVol = 4200 *1;
        sVol = '4,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 8);
        iClose = 4.38 * 1;
        iVol = 8900 *1;
        sVol = '8,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 9);
        iClose = 4.40 * 1;
        iVol = 10000 *1;
        sVol = '10,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 10);
        iClose = 4.40 * 1;
        iVol = 100 *1;
        sVol = '100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 11);
        iClose = 4.40 * 1;
        iVol = 1300 *1;
        sVol = '1,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 14);
        iClose = 4.40 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 15);
        iClose = 4.40 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 16);
        iClose = 4.40 * 1;
        iVol = 28300 *1;
        sVol = '28,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 17);
        iClose = 4.30 * 1;
        iVol = 6200 *1;
        sVol = '6,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 18);
        iClose = 4.45 * 1;
        iVol = 6900 *1;
        sVol = '6,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 21);
        iClose = 4.45 * 1;
        iVol = 6600 *1;
        sVol = '6,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 22);
        iClose = 5.00 * 1;
        iVol = 12900 *1;
        sVol = '12,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 23);
        iClose = 5.09 * 1;
        iVol = 6500 *1;
        sVol = '6,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 24);
        iClose = 4.15 * 1;
        iVol = 5900 *1;
        sVol = '5,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 25);
        iClose = 4.95 * 1;
        iVol = 6600 *1;
        sVol = '6,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 28);
        iClose = 5.00 * 1;
        iVol = 5600 *1;
        sVol = '5,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 29);
        iClose = 5.00 * 1;
        iVol = 1400 *1;
        sVol = '1,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 30);
        iClose = 5.00 * 1;
        iVol = 2500 *1;
        sVol = '2,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 1);
        iClose = 5.00 * 1;
        iVol = 2500 *1;
        sVol = '2,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 2);
        iClose = 5.00 * 1;
        iVol = 6300 *1;
        sVol = '6,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 6);
        iClose = 4.98 * 1;
        iVol = 7400 *1;
        sVol = '7,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 7);
        iClose = 5.00 * 1;
        iVol = 4000 *1;
        sVol = '4,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 8);
        iClose = 5.01 * 1;
        iVol = 4500 *1;
        sVol = '4,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 9);
        iClose = 5.10 * 1;
        iVol = 2300 *1;
        sVol = '2,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 12);
        iClose = 5.10 * 1;
        iVol = 200 *1;
        sVol = '200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 13);
        iClose = 5.10 * 1;
        iVol = 2900 *1;
        sVol = '2,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 14);
        iClose = 4.90 * 1;
        iVol = 8400 *1;
        sVol = '8,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 15);
        iClose = 5.09 * 1;
        iVol = 1500 *1;
        sVol = '1,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 16);
        iClose = 5.05 * 1;
        iVol = 4300 *1;
        sVol = '4,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 19);
        iClose = 5.00 * 1;
        iVol = 5900 *1;
        sVol = '5,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 20);
        iClose = 4.78 * 1;
        iVol = 300 *1;
        sVol = '300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 21);
        iClose = 4.72 * 1;
        iVol = 6500 *1;
        sVol = '6,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 22);
        iClose = 4.85 * 1;
        iVol = 4200 *1;
        sVol = '4,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 23);
        iClose = 4.78 * 1;
        iVol = 1300 *1;
        sVol = '1,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 26);
        iClose = 4.80 * 1;
        iVol = 1400 *1;
        sVol = '1,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 27);
        iClose = 4.76 * 1;
        iVol = 3900 *1;
        sVol = '3,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 28);
        iClose = 4.80 * 1;
        iVol = 1600 *1;
        sVol = '1,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 29);
        iClose = 4.75 * 1;
        iVol = 2300 *1;
        sVol = '2,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 30);
        iClose = 4.79 * 1;
        iVol = 300 *1;
        sVol = '300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 2);
        iClose = 4.79 * 1;
        iVol = 1000 *1;
        sVol = '1,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 3);
        iClose = 4.83 * 1;
        iVol = 8200 *1;
        sVol = '8,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 4);
        iClose = 4.85 * 1;
        iVol = 1000 *1;
        sVol = '1,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 5);
        iClose = 4.75 * 1;
        iVol = 700 *1;
        sVol = '700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 6);
        iClose = 4.71 * 1;
        iVol = 3200 *1;
        sVol = '3,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 9);
        iClose = 4.70 * 1;
        iVol = 400 *1;
        sVol = '400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 10);
        iClose = 4.60 * 1;
        iVol = 300 *1;
        sVol = '300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 11);
        iClose = 4.70 * 1;
        iVol = 900 *1;
        sVol = '900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 12);
        iClose = 4.60 * 1;
        iVol = 1500 *1;
        sVol = '1,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 13);
        iClose = 4.65 * 1;
        iVol = 5500 *1;
        sVol = '5,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 16);
        iClose = 4.59 * 1;
        iVol = 1200 *1;
        sVol = '1,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 17);
        iClose = 4.56 * 1;
        iVol = 3200 *1;
        sVol = '3,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 18);
        iClose = 4.50 * 1;
        iVol = 3500 *1;
        sVol = '3,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 19);
        iClose = 4.26 * 1;
        iVol = 3600 *1;
        sVol = '3,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 20);
        iClose = 4.46 * 1;
        iVol = 5000 *1;
        sVol = '5,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 23);
        iClose = 4.46 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 24);
        iClose = 4.45 * 1;
        iVol = 1200 *1;
        sVol = '1,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 25);
        iClose = 4.45 * 1;
        iVol = 1700 *1;
        sVol = '1,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 26);
        iClose = 4.45 * 1;
        iVol = 5200 *1;
        sVol = '5,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 27);
        iClose = 4.40 * 1;
        iVol = 3100 *1;
        sVol = '3,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 30);
        iClose = 4.35 * 1;
        iVol = 2900 *1;
        sVol = '2,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 31);
        iClose = 4.35 * 1;
        iVol = 2100 *1;
        sVol = '2,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 1);
        iClose = 4.30 * 1;
        iVol = 12400 *1;
        sVol = '12,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 2);
        iClose = 4.45 * 1;
        iVol = 3300 *1;
        sVol = '3,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 3);
        iClose = 4.25 * 1;
        iVol = 800 *1;
        sVol = '800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 7);
        iClose = 4.45 * 1;
        iVol = 1000 *1;
        sVol = '1,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 8);
        iClose = 4.35 * 1;
        iVol = 6900 *1;
        sVol = '6,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 9);
        iClose = 4.35 * 1;
        iVol = 1000 *1;
        sVol = '1,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 10);
        iClose = 4.35 * 1;
        iVol = 3200 *1;
        sVol = '3,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 13);
        iClose = 4.35 * 1;
        iVol = 800 *1;
        sVol = '800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 14);
        iClose = 4.75 * 1;
        iVol = 2800 *1;
        sVol = '2,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 15);
        iClose = 4.85 * 1;
        iVol = 2900 *1;
        sVol = '2,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 16);
        iClose = 4.46 * 1;
        iVol = 200 *1;
        sVol = '200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 17);
        iClose = 4.50 * 1;
        iVol = 5900 *1;
        sVol = '5,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 20);
        iClose = 4.35 * 1;
        iVol = 2100 *1;
        sVol = '2,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 21);
        iClose = 4.55 * 1;
        iVol = 1600 *1;
        sVol = '1,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 22);
        iClose = 5.00 * 1;
        iVol = 6500 *1;
        sVol = '6,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 23);
        iClose = 4.90 * 1;
        iVol = 4200 *1;
        sVol = '4,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 24);
        iClose = 5.00 * 1;
        iVol = 400 *1;
        sVol = '400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 27);
        iClose = 4.99 * 1;
        iVol = 1700 *1;
        sVol = '1,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 28);
        iClose = 4.99 * 1;
        iVol = 700 *1;
        sVol = '700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 29);
        iClose = 5.00 * 1;
        iVol = 14200 *1;
        sVol = '14,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 30);
        iClose = 5.05 * 1;
        iVol = 400 *1;
        sVol = '400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 1);
        iClose = 5.05 * 1;
        iVol = 5800 *1;
        sVol = '5,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 4);
        iClose = 5.03 * 1;
        iVol = 2100 *1;
        sVol = '2,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 5);
        iClose = 5.00 * 1;
        iVol = 5800 *1;
        sVol = '5,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 6);
        iClose = 5.00 * 1;
        iVol = 1000 *1;
        sVol = '1,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 7);
        iClose = 5.01 * 1;
        iVol = 500 *1;
        sVol = '500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 8);
        iClose = 5.10 * 1;
        iVol = 6000 *1;
        sVol = '6,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 11);
        iClose = 5.00 * 1;
        iVol = 200 *1;
        sVol = '200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 12);
        iClose = 5.19 * 1;
        iVol = 700 *1;
        sVol = '700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 13);
        iClose = 5.30 * 1;
        iVol = 1900 *1;
        sVol = '1,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 14);
        iClose = 5.20 * 1;
        iVol = 300 *1;
        sVol = '300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 15);
        iClose = 5.30 * 1;
        iVol = 4800 *1;
        sVol = '4,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 18);
        iClose = 5.30 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 19);
        iClose = 5.30 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 20);
        iClose = 5.30 * 1;
        iVol = 500 *1;
        sVol = '500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 21);
        iClose = 5.30 * 1;
        iVol = 800 *1;
        sVol = '800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 22);
        iClose = 5.30 * 1;
        iVol = 100 *1;
        sVol = '100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 25);
        iClose = 5.30 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 26);
        iClose = 5.30 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 27);
        iClose = 5.30 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 28);
        iClose = 5.30 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 29);
        iClose = 5.30 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 1);
        iClose = 5.30 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 2);
        iClose = 5.30 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 3);
        iClose = 5.30 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 4);
        iClose = 5.30 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 5);
        iClose = 5.30 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 8);
        iClose = 5.30 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 9);
        iClose = 5.30 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 10);
        iClose = 5.30 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 11);
        iClose = 5.00 * 1;
        iVol = 4500 *1;
        sVol = '4,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 12);
        iClose = 5.00 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 15);
        iClose = 5.00 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 16);
        iClose = 5.00 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 17);
        iClose = 5.00 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 18);
        iClose = 5.00 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 19);
        iClose = 5.00 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 22);
        iClose = 5.00 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 23);
        iClose = 5.00 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 24);
        iClose = 4.60 * 1;
        iVol = 300 *1;
        sVol = '300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 26);
        iClose = 5.00 * 1;
        iVol = 500 *1;
        sVol = '500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 29);
        iClose = 5.00 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 30);
        iClose = 5.00 * 1;
        iVol = 2900 *1;
        sVol = '2,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 1);
        iClose = 5.00 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 2);
        iClose = 5.00 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 3);
        iClose = 5.00 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 6);
        iClose = 5.00 * 1;
        iVol = 2000 *1;
        sVol = '2,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 7);
        iClose = 5.00 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 8);
        iClose = 5.00 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 9);
        iClose = 5.00 * 1;
        iVol = 5400 *1;
        sVol = '5,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 10);
        iClose = 5.00 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 13);
        iClose = 5.00 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 14);
        iClose = 5.00 * 1;
        iVol = 2100 *1;
        sVol = '2,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 15);
        iClose = 5.00 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 16);
        iClose = 5.00 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 17);
        iClose = 5.00 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 20);
        iClose = 5.00 * 1;
        iVol = 4700 *1;
        sVol = '4,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 21);
        iClose = 5.00 * 1;
        iVol = 8500 *1;
        sVol = '8,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 22);
        iClose = 5.00 * 1;
        iVol = 2400 *1;
        sVol = '2,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 23);
        iClose = 5.05 * 1;
        iVol = 8000 *1;
        sVol = '8,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 27);
        iClose = 5.05 * 1;
        iVol = 400 *1;
        sVol = '400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 28);
        iClose = 5.04 * 1;
        iVol = 1100 *1;
        sVol = '1,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 29);
        iClose = 5.07 * 1;
        iVol = 900 *1;
        sVol = '900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 30);
        iClose = 5.07 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 31);
        iClose = 5.15 * 1;
        iVol = 500 *1;
        sVol = '500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 3);
        iClose = 5.15 * 1;
        iVol = 3200 *1;
        sVol = '3,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 4);
        iClose = 5.20 * 1;
        iVol = 4000 *1;
        sVol = '4,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 5);
        iClose = 5.08 * 1;
        iVol = 700 *1;
        sVol = '700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 6);
        iClose = 5.07 * 1;
        iVol = 800 *1;
        sVol = '800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 7);
        iClose = 5.07 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 10);
        iClose = 5.07 * 1;
        iVol = 15600 *1;
        sVol = '15,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 11);
        iClose = 5.10 * 1;
        iVol = 300 *1;
        sVol = '300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 12);
        iClose = 5.00 * 1;
        iVol = 7200 *1;
        sVol = '7,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 13);
        iClose = 5.00 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 14);
        iClose = 5.00 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 18);
        iClose = 4.81 * 1;
        iVol = 700 *1;
        sVol = '700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 19);
        iClose = 4.80 * 1;
        iVol = 7000 *1;
        sVol = '7,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 20);
        iClose = 4.80 * 1;
        iVol = 17700 *1;
        sVol = '17,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 21);
        iClose = 4.80 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 24);
        iClose = 4.75 * 1;
        iVol = 10200 *1;
        sVol = '10,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 25);
        iClose = 4.85 * 1;
        iVol = 7100 *1;
        sVol = '7,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 26);
        iClose = 4.75 * 1;
        iVol = 2400 *1;
        sVol = '2,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 27);
        iClose = 5.10 * 1;
        iVol = 100 *1;
        sVol = '100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 28);
        iClose = 5.01 * 1;
        iVol = 300 *1;
        sVol = '300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 31);
        iClose = 5.00 * 1;
        iVol = 17800 *1;
        sVol = '17,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 1);
        iClose = 5.00 * 1;
        iVol = 3700 *1;
        sVol = '3,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 2);
        iClose = 4.95 * 1;
        iVol = 2000 *1;
        sVol = '2,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 3);
        iClose = 4.95 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 4);
        iClose = 5.00 * 1;
        iVol = 23600 *1;
        sVol = '23,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 7);
        iClose = 5.10 * 1;
        iVol = 11100 *1;
        sVol = '11,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 8);
        iClose = 5.10 * 1;
        iVol = 147700 *1;
        sVol = '147,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 9);
        iClose = 5.00 * 1;
        iVol = 2700 *1;
        sVol = '2,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 10);
        iClose = 5.00 * 1;
        iVol = 3700 *1;
        sVol = '3,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 11);
        iClose = 5.01 * 1;
        iVol = 1200 *1;
        sVol = '1,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 14);
        iClose = 5.01 * 1;
        iVol = 1700 *1;
        sVol = '1,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 15);
        iClose = 5.01 * 1;
        iVol = 2800 *1;
        sVol = '2,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 16);
        iClose = 5.10 * 1;
        iVol = 2000 *1;
        sVol = '2,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 17);
        iClose = 5.00 * 1;
        iVol = 600 *1;
        sVol = '600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 18);
        iClose = 5.01 * 1;
        iVol = 800 *1;
        sVol = '800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 22);
        iClose = 5.00 * 1;
        iVol = 1000 *1;
        sVol = '1,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 23);
        iClose = 5.10 * 1;
        iVol = 1100 *1;
        sVol = '1,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 24);
        iClose = 4.65 * 1;
        iVol = 600 *1;
        sVol = '600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 25);
        iClose = 5.00 * 1;
        iVol = 2800 *1;
        sVol = '2,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 28);
        iClose = 5.01 * 1;
        iVol = 7000 *1;
        sVol = '7,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 1);
        iClose = 4.99 * 1;
        iVol = 300 *1;
        sVol = '300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 2);
        iClose = 5.00 * 1;
        iVol = 3100 *1;
        sVol = '3,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 3);
        iClose = 5.00 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 4);
        iClose = 5.00 * 1;
        iVol = 400 *1;
        sVol = '400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 7);
        iClose = 4.75 * 1;
        iVol = 2200 *1;
        sVol = '2,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 8);
        iClose = 5.00 * 1;
        iVol = 17300 *1;
        sVol = '17,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 9);
        iClose = 5.00 * 1;
        iVol = 5900 *1;
        sVol = '5,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 10);
        iClose = 5.00 * 1;
        iVol = 5400 *1;
        sVol = '5,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 11);
        iClose = 5.00 * 1;
        iVol = 174100 *1;
        sVol = '174,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 14);
        iClose = 5.10 * 1;
        iVol = 3800 *1;
        sVol = '3,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 15);
        iClose = 4.66 * 1;
        iVol = 13900 *1;
        sVol = '13,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 16);
        iClose = 4.90 * 1;
        iVol = 1400 *1;
        sVol = '1,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 17);
        iClose = 4.60 * 1;
        iVol = 4200 *1;
        sVol = '4,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 18);
        iClose = 5.00 * 1;
        iVol = 4400 *1;
        sVol = '4,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 21);
        iClose = 5.00 * 1;
        iVol = 600 *1;
        sVol = '600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 22);
        iClose = 5.00 * 1;
        iVol = 7200 *1;
        sVol = '7,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 23);
        iClose = 5.00 * 1;
        iVol = 5200 *1;
        sVol = '5,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 24);
        iClose = 4.95 * 1;
        iVol = 1500 *1;
        sVol = '1,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 25);
        iClose = 4.95 * 1;
        iVol = 100 *1;
        sVol = '100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 28);
        iClose = 5.00 * 1;
        iVol = 600 *1;
        sVol = '600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 29);
        iClose = 4.99 * 1;
        iVol = 1200 *1;
        sVol = '1,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 30);
        iClose = 5.00 * 1;
        iVol = 75000 *1;
        sVol = '75,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 31);
        iClose = 5.00 * 1;
        iVol = 300 *1;
        sVol = '300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 1);
        iClose = 4.80 * 1;
        iVol = 13900 *1;
        sVol = '13,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 4);
        iClose = 4.80 * 1;
        iVol = 3400 *1;
        sVol = '3,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 5);
        iClose = 5.00 * 1;
        iVol = 9600 *1;
        sVol = '9,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 6);
        iClose = 5.00 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 7);
        iClose = 4.90 * 1;
        iVol = 10000 *1;
        sVol = '10,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 8);
        iClose = 4.55 * 1;
        iVol = 800 *1;
        sVol = '800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 11);
        iClose = 5.00 * 1;
        iVol = 34800 *1;
        sVol = '34,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 12);
        iClose = 4.94 * 1;
        iVol = 2700 *1;
        sVol = '2,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 13);
        iClose = 4.90 * 1;
        iVol = 2000 *1;
        sVol = '2,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 14);
        iClose = 4.90 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 18);
        iClose = 4.50 * 1;
        iVol = 4700 *1;
        sVol = '4,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 19);
        iClose = 4.50 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 20);
        iClose = 4.49 * 1;
        iVol = 15300 *1;
        sVol = '15,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 21);
        iClose = 4.49 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 22);
        iClose = 4.35 * 1;
        iVol = 25100 *1;
        sVol = '25,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 25);
        iClose = 4.30 * 1;
        iVol = 600 *1;
        sVol = '600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 26);
        iClose = 4.56 * 1;
        iVol = 700 *1;
        sVol = '700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 27);
        iClose = 4.90 * 1;
        iVol = 3200 *1;
        sVol = '3,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 28);
        iClose = 4.85 * 1;
        iVol = 100 *1;
        sVol = '100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 29);
        iClose = 5.00 * 1;
        iVol = 1400 *1;
        sVol = '1,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 2);
        iClose = 4.40 * 1;
        iVol = 3700 *1;
        sVol = '3,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 3);
        iClose = 4.40 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 4);
        iClose = 4.40 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 5);
        iClose = 4.40 * 1;
        iVol = 10600 *1;
        sVol = '10,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 6);
        iClose = 4.43 * 1;
        iVol = 100 *1;
        sVol = '100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 9);
        iClose = 4.35 * 1;
        iVol = 600 *1;
        sVol = '600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 10);
        iClose = 4.39 * 1;
        iVol = 13300 *1;
        sVol = '13,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 11);
        iClose = 4.84 * 1;
        iVol = 2900 *1;
        sVol = '2,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 12);
        iClose = 4.80 * 1;
        iVol = 200 *1;
        sVol = '200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 13);
        iClose = 4.80 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 16);
        iClose = 4.80 * 1;
        iVol = 700 *1;
        sVol = '700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 17);
        iClose = 4.95 * 1;
        iVol = 16500 *1;
        sVol = '16,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 18);
        iClose = 4.95 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 19);
        iClose = 4.70 * 1;
        iVol = 2000 *1;
        sVol = '2,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 20);
        iClose = 4.95 * 1;
        iVol = 9200 *1;
        sVol = '9,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 23);
        iClose = 4.95 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 24);
        iClose = 4.95 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 25);
        iClose = 5.00 * 1;
        iVol = 1700 *1;
        sVol = '1,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 26);
        iClose = 4.90 * 1;
        iVol = 9800 *1;
        sVol = '9,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 27);
        iClose = 4.95 * 1;
        iVol = 3600 *1;
        sVol = '3,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 31);
        iClose = 4.99 * 1;
        iVol = 1500 *1;
        sVol = '1,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 1);
        iClose = 5.00 * 1;
        iVol = 12600 *1;
        sVol = '12,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 2);
        iClose = 5.00 * 1;
        iVol = 6600 *1;
        sVol = '6,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 3);
        iClose = 5.05 * 1;
        iVol = 1400 *1;
        sVol = '1,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 6);
        iClose = 5.00 * 1;
        iVol = 9300 *1;
        sVol = '9,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 7);
        iClose = 5.00 * 1;
        iVol = 6600 *1;
        sVol = '6,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 8);
        iClose = 5.00 * 1;
        iVol = 13300 *1;
        sVol = '13,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 9);
        iClose = 5.00 * 1;
        iVol = 4300 *1;
        sVol = '4,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 10);
        iClose = 5.00 * 1;
        iVol = 3400 *1;
        sVol = '3,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 13);
        iClose = 4.90 * 1;
        iVol = 2600 *1;
        sVol = '2,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 14);
        iClose = 5.00 * 1;
        iVol = 11000 *1;
        sVol = '11,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 15);
        iClose = 5.04 * 1;
        iVol = 1800 *1;
        sVol = '1,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 16);
        iClose = 4.91 * 1;
        iVol = 6900 *1;
        sVol = '6,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 17);
        iClose = 4.93 * 1;
        iVol = 2700 *1;
        sVol = '2,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 21);
        iClose = 4.99 * 1;
        iVol = 4800 *1;
        sVol = '4,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 22);
        iClose = 5.00 * 1;
        iVol = 400 *1;
        sVol = '400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 23);
        iClose = 5.00 * 1;
        iVol = 200 *1;
        sVol = '200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 24);
        iClose = 5.10 * 1;
        iVol = 11300 *1;
        sVol = '11,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 27);
        iClose = 4.80 * 1;
        iVol = 600 *1;
        sVol = '600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 28);
        iClose = 4.75 * 1;
        iVol = 18300 *1;
        sVol = '18,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 29);
        iClose = 4.75 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 30);
        iClose = 4.77 * 1;
        iVol = 200 *1;
        sVol = '200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 1);
        iClose = 4.77 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 5);
        iClose = 4.77 * 1;
        iVol = 100 *1;
        sVol = '100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 6);
        iClose = 4.77 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 7);
        iClose = 4.95 * 1;
        iVol = 400 *1;
        sVol = '400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 8);
        iClose = 4.95 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 11);
        iClose = 4.95 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 12);
        iClose = 4.95 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 13);
        iClose = 4.99 * 1;
        iVol = 100 *1;
        sVol = '100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 14);
        iClose = 4.99 * 1;
        iVol = 200 *1;
        sVol = '200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 15);
        iClose = 4.70 * 1;
        iVol = 9700 *1;
        sVol = '9,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 18);
        iClose = 4.70 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 19);
        iClose = 5.00 * 1;
        iVol = 200 *1;
        sVol = '200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 20);
        iClose = 5.00 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 21);
        iClose = 5.00 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 22);
        iClose = 4.66 * 1;
        iVol = 4200 *1;
        sVol = '4,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 25);
        iClose = 4.70 * 1;
        iVol = 400 *1;
        sVol = '400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 26);
        iClose = 5.00 * 1;
        iVol = 200 *1;
        sVol = '200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 27);
        iClose = 5.00 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 28);
        iClose = 5.00 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 29);
        iClose = 5.00 * 1;
        iVol = 17500 *1;
        sVol = '17,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 1);
        iClose = 5.03 * 1;
        iVol = 3500 *1;
        sVol = '3,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 2);
        iClose = 5.05 * 1;
        iVol = 3000 *1;
        sVol = '3,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 3);
        iClose = 5.00 * 1;
        iVol = 3100 *1;
        sVol = '3,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 4);
        iClose = 5.00 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 5);
        iClose = 5.00 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 8);
        iClose = 4.77 * 1;
        iVol = 27000 *1;
        sVol = '27,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 9);
        iClose = 4.85 * 1;
        iVol = 1800 *1;
        sVol = '1,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 10);
        iClose = 4.99 * 1;
        iVol = 500 *1;
        sVol = '500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 11);
        iClose = 4.99 * 1;
        iVol = 100 *1;
        sVol = '100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 12);
        iClose = 4.99 * 1;
        iVol = 5000 *1;
        sVol = '5,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 15);
        iClose = 4.99 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 16);
        iClose = 4.70 * 1;
        iVol = 3400 *1;
        sVol = '3,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 17);
        iClose = 4.70 * 1;
        iVol = 4900 *1;
        sVol = '4,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 18);
        iClose = 4.90 * 1;
        iVol = 300 *1;
        sVol = '300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 19);
        iClose = 4.70 * 1;
        iVol = 1400 *1;
        sVol = '1,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 22);
        iClose = 4.28 * 1;
        iVol = 2700 *1;
        sVol = '2,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 23);
        iClose = 4.28 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 24);
        iClose = 4.54 * 1;
        iVol = 2500 *1;
        sVol = '2,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 25);
        iClose = 4.54 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 26);
        iClose = 4.64 * 1;
        iVol = 500 *1;
        sVol = '500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 29);
        iClose = 4.54 * 1;
        iVol = 2200 *1;
        sVol = '2,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 30);
        iClose = 4.55 * 1;
        iVol = 1600 *1;
        sVol = '1,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 31);
        iClose = 4.55 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 1);
        iClose = 4.55 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 2);
        iClose = 5.10 * 1;
        iVol = 33900 *1;
        sVol = '33,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 6);
        iClose = 5.48 * 1;
        iVol = 35200 *1;
        sVol = '35,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 7);
        iClose = 6.15 * 1;
        iVol = 2260200 *1;
        sVol = '2,260,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 8);
        iClose = 5.24 * 1;
        iVol = 301300 *1;
        sVol = '301,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 9);
        iClose = 4.69 * 1;
        iVol = 169800 *1;
        sVol = '169,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 12);
        iClose = 4.69 * 1;
        iVol = 76600 *1;
        sVol = '76,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 13);
        iClose = 4.55 * 1;
        iVol = 22000 *1;
        sVol = '22,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 14);
        iClose = 4.39 * 1;
        iVol = 107400 *1;
        sVol = '107,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 15);
        iClose = 4.27 * 1;
        iVol = 18000 *1;
        sVol = '18,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 16);
        iClose = 4.30 * 1;
        iVol = 42400 *1;
        sVol = '42,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 19);
        iClose = 4.16 * 1;
        iVol = 26200 *1;
        sVol = '26,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 20);
        iClose = 4.12 * 1;
        iVol = 9100 *1;
        sVol = '9,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 21);
        iClose = 4.10 * 1;
        iVol = 7700 *1;
        sVol = '7,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 22);
        iClose = 4.00 * 1;
        iVol = 29000 *1;
        sVol = '29,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 23);
        iClose = 4.01 * 1;
        iVol = 12800 *1;
        sVol = '12,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 26);
        iClose = 3.95 * 1;
        iVol = 6500 *1;
        sVol = '6,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 27);
        iClose = 3.75 * 1;
        iVol = 40900 *1;
        sVol = '40,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 28);
        iClose = 3.73 * 1;
        iVol = 17100 *1;
        sVol = '17,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 29);
        iClose = 3.50 * 1;
        iVol = 9300 *1;
        sVol = '9,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 30);
        iClose = 3.63 * 1;
        iVol = 12800 *1;
        sVol = '12,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 3);
        iClose = 3.52 * 1;
        iVol = 39600 *1;
        sVol = '39,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 4);
        iClose = 3.66 * 1;
        iVol = 1900 *1;
        sVol = '1,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 5);
        iClose = 3.55 * 1;
        iVol = 1500 *1;
        sVol = '1,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 6);
        iClose = 3.52 * 1;
        iVol = 10300 *1;
        sVol = '10,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 7);
        iClose = 3.69 * 1;
        iVol = 4300 *1;
        sVol = '4,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 10);
        iClose = 3.74 * 1;
        iVol = 10000 *1;
        sVol = '10,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 11);
        iClose = 3.78 * 1;
        iVol = 3400 *1;
        sVol = '3,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 12);
        iClose = 3.65 * 1;
        iVol = 6400 *1;
        sVol = '6,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 13);
        iClose = 3.73 * 1;
        iVol = 500 *1;
        sVol = '500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 14);
        iClose = 3.75 * 1;
        iVol = 6000 *1;
        sVol = '6,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 17);
        iClose = 3.75 * 1;
        iVol = 19700 *1;
        sVol = '19,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 18);
        iClose = 3.75 * 1;
        iVol = 6100 *1;
        sVol = '6,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 19);
        iClose = 3.86 * 1;
        iVol = 3100 *1;
        sVol = '3,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 20);
        iClose = 3.85 * 1;
        iVol = 3400 *1;
        sVol = '3,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 21);
        iClose = 3.90 * 1;
        iVol = 2400 *1;
        sVol = '2,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 24);
        iClose = 3.95 * 1;
        iVol = 7800 *1;
        sVol = '7,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 25);
        iClose = 4.10 * 1;
        iVol = 10700 *1;
        sVol = '10,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 26);
        iClose = 4.10 * 1;
        iVol = 1100 *1;
        sVol = '1,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 27);
        iClose = 4.10 * 1;
        iVol = 8100 *1;
        sVol = '8,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 28);
        iClose = 4.10 * 1;
        iVol = 400 *1;
        sVol = '400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 31);
        iClose = 4.08 * 1;
        iVol = 11700 *1;
        sVol = '11,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 1);
        iClose = 4.06 * 1;
        iVol = 6800 *1;
        sVol = '6,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 2);
        iClose = 4.10 * 1;
        iVol = 4000 *1;
        sVol = '4,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 3);
        iClose = 4.02 * 1;
        iVol = 800 *1;
        sVol = '800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 4);
        iClose = 4.02 * 1;
        iVol = 400 *1;
        sVol = '400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 7);
        iClose = 3.96 * 1;
        iVol = 9300 *1;
        sVol = '9,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 8);
        iClose = 4.07 * 1;
        iVol = 11800 *1;
        sVol = '11,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 9);
        iClose = 3.97 * 1;
        iVol = 4900 *1;
        sVol = '4,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 10);
        iClose = 4.02 * 1;
        iVol = 2500 *1;
        sVol = '2,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 11);
        iClose = 3.79 * 1;
        iVol = 3500 *1;
        sVol = '3,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 14);
        iClose = 4.07 * 1;
        iVol = 12200 *1;
        sVol = '12,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 15);
        iClose = 4.09 * 1;
        iVol = 26100 *1;
        sVol = '26,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 16);
        iClose = 4.10 * 1;
        iVol = 7700 *1;
        sVol = '7,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 17);
        iClose = 4.21 * 1;
        iVol = 6700 *1;
        sVol = '6,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 18);
        iClose = 4.30 * 1;
        iVol = 10600 *1;
        sVol = '10,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 21);
        iClose = 4.48 * 1;
        iVol = 4500 *1;
        sVol = '4,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 22);
        iClose = 4.65 * 1;
        iVol = 4000 *1;
        sVol = '4,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 23);
        iClose = 4.50 * 1;
        iVol = 5500 *1;
        sVol = '5,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 25);
        iClose = 4.34 * 1;
        iVol = 400 *1;
        sVol = '400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 28);
        iClose = 4.50 * 1;
        iVol = 5300 *1;
        sVol = '5,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 29);
        iClose = 4.55 * 1;
        iVol = 6000 *1;
        sVol = '6,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 30);
        iClose = 4.55 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 1);
        iClose = 4.84 * 1;
        iVol = 15600 *1;
        sVol = '15,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 2);
        iClose = 4.78 * 1;
        iVol = 3000 *1;
        sVol = '3,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 5);
        iClose = 5.05 * 1;
        iVol = 15900 *1;
        sVol = '15,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 6);
        iClose = 5.05 * 1;
        iVol = 14100 *1;
        sVol = '14,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 7);
        iClose = 5.00 * 1;
        iVol = 6100 *1;
        sVol = '6,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 8);
        iClose = 5.00 * 1;
        iVol = 6400 *1;
        sVol = '6,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 9);
        iClose = 4.93 * 1;
        iVol = 9600 *1;
        sVol = '9,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 12);
        iClose = 4.99 * 1;
        iVol = 8000 *1;
        sVol = '8,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 13);
        iClose = 4.93 * 1;
        iVol = 6000 *1;
        sVol = '6,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 14);
        iClose = 4.68 * 1;
        iVol = 5100 *1;
        sVol = '5,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 15);
        iClose = 4.66 * 1;
        iVol = 13100 *1;
        sVol = '13,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 16);
        iClose = 4.10 * 1;
        iVol = 51100 *1;
        sVol = '51,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 19);
        iClose = 4.33 * 1;
        iVol = 3500 *1;
        sVol = '3,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 20);
        iClose = 4.29 * 1;
        iVol = 5200 *1;
        sVol = '5,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 21);
        iClose = 4.29 * 1;
        iVol = 4300 *1;
        sVol = '4,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 22);
        iClose = 4.40 * 1;
        iVol = 3100 *1;
        sVol = '3,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 23);
        iClose = 4.52 * 1;
        iVol = 2500 *1;
        sVol = '2,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 27);
        iClose = 4.47 * 1;
        iVol = 1900 *1;
        sVol = '1,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 28);
        iClose = 4.44 * 1;
        iVol = 1100 *1;
        sVol = '1,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 29);
        iClose = 4.38 * 1;
        iVol = 10000 *1;
        sVol = '10,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 30);
        iClose = 4.25 * 1;
        iVol = 7200 *1;
        sVol = '7,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 3);
        iClose = 4.55 * 1;
        iVol = 3000 *1;
        sVol = '3,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 4);
        iClose = 4.27 * 1;
        iVol = 1200 *1;
        sVol = '1,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 5);
        iClose = 4.30 * 1;
        iVol = 1200 *1;
        sVol = '1,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 6);
        iClose = 4.25 * 1;
        iVol = 8400 *1;
        sVol = '8,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 9);
        iClose = 4.38 * 1;
        iVol = 1000 *1;
        sVol = '1,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 10);
        iClose = 4.30 * 1;
        iVol = 600 *1;
        sVol = '600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 11);
        iClose = 4.46 * 1;
        iVol = 11700 *1;
        sVol = '11,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 12);
        iClose = 4.50 * 1;
        iVol = 6400 *1;
        sVol = '6,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 13);
        iClose = 4.50 * 1;
        iVol = 1300 *1;
        sVol = '1,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 17);
        iClose = 4.58 * 1;
        iVol = 1700 *1;
        sVol = '1,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 18);
        iClose = 4.71 * 1;
        iVol = 3200 *1;
        sVol = '3,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 19);
        iClose = 4.70 * 1;
        iVol = 2000 *1;
        sVol = '2,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 20);
        iClose = 4.68 * 1;
        iVol = 2600 *1;
        sVol = '2,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 23);
        iClose = 4.68 * 1;
        iVol = 9800 *1;
        sVol = '9,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 24);
        iClose = 4.32 * 1;
        iVol = 14400 *1;
        sVol = '14,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 25);
        iClose = 4.39 * 1;
        iVol = 9700 *1;
        sVol = '9,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 26);
        iClose = 4.42 * 1;
        iVol = 500 *1;
        sVol = '500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 27);
        iClose = 4.47 * 1;
        iVol = 1500 *1;
        sVol = '1,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 30);
        iClose = 4.45 * 1;
        iVol = 300 *1;
        sVol = '300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 31);
        iClose = 4.45 * 1;
        iVol = 400 *1;
        sVol = '400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 1);
        iClose = 4.44 * 1;
        iVol = 900 *1;
        sVol = '900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 2);
        iClose = 4.65 * 1;
        iVol = 3500 *1;
        sVol = '3,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 3);
        iClose = 4.46 * 1;
        iVol = 3600 *1;
        sVol = '3,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 6);
        iClose = 4.46 * 1;
        iVol = 1900 *1;
        sVol = '1,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 7);
        iClose = 4.59 * 1;
        iVol = 1800 *1;
        sVol = '1,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 8);
        iClose = 4.59 * 1;
        iVol = 500 *1;
        sVol = '500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 9);
        iClose = 4.41 * 1;
        iVol = 6900 *1;
        sVol = '6,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 10);
        iClose = 4.52 * 1;
        iVol = 900 *1;
        sVol = '900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 13);
        iClose = 4.52 * 1;
        iVol = 500 *1;
        sVol = '500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 14);
        iClose = 4.52 * 1;
        iVol = 400 *1;
        sVol = '400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 15);
        iClose = 4.50 * 1;
        iVol = 2400 *1;
        sVol = '2,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 16);
        iClose = 4.59 * 1;
        iVol = 100 *1;
        sVol = '100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 17);
        iClose = 4.69 * 1;
        iVol = 6100 *1;
        sVol = '6,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 21);
        iClose = 4.55 * 1;
        iVol = 800 *1;
        sVol = '800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 22);
        iClose = 4.55 * 1;
        iVol = 1100 *1;
        sVol = '1,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 23);
        iClose = 4.55 * 1;
        iVol = 6000 *1;
        sVol = '6,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 24);
        iClose = 4.51 * 1;
        iVol = 800 *1;
        sVol = '800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 27);
        iClose = 4.51 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 28);
        iClose = 4.45 * 1;
        iVol = 300 *1;
        sVol = '300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 1);
        iClose = 4.48 * 1;
        iVol = 2000 *1;
        sVol = '2,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 2);
        iClose = 4.60 * 1;
        iVol = 2000 *1;
        sVol = '2,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 3);
        iClose = 4.61 * 1;
        iVol = 1500 *1;
        sVol = '1,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 6);
        iClose = 4.48 * 1;
        iVol = 3700 *1;
        sVol = '3,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 7);
        iClose = 4.45 * 1;
        iVol = 1800 *1;
        sVol = '1,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 8);
        iClose = 4.45 * 1;
        iVol = 800 *1;
        sVol = '800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 9);
        iClose = 4.40 * 1;
        iVol = 2700 *1;
        sVol = '2,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 10);
        iClose = 4.30 * 1;
        iVol = 2500 *1;
        sVol = '2,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 13);
        iClose = 4.39 * 1;
        iVol = 4500 *1;
        sVol = '4,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 14);
        iClose = 4.30 * 1;
        iVol = 3600 *1;
        sVol = '3,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 15);
        iClose = 4.32 * 1;
        iVol = 1700 *1;
        sVol = '1,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 16);
        iClose = 4.37 * 1;
        iVol = 1600 *1;
        sVol = '1,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 17);
        iClose = 4.36 * 1;
        iVol = 1600 *1;
        sVol = '1,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 20);
        iClose = 4.37 * 1;
        iVol = 2200 *1;
        sVol = '2,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 21);
        iClose = 4.30 * 1;
        iVol = 2700 *1;
        sVol = '2,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 22);
        iClose = 4.30 * 1;
        iVol = 100 *1;
        sVol = '100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 23);
        iClose = 4.30 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 24);
        iClose = 4.37 * 1;
        iVol = 900 *1;
        sVol = '900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 27);
        iClose = 4.30 * 1;
        iVol = 1300 *1;
        sVol = '1,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 28);
        iClose = 4.49 * 1;
        iVol = 7600 *1;
        sVol = '7,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 29);
        iClose = 4.59 * 1;
        iVol = 3600 *1;
        sVol = '3,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 30);
        iClose = 4.67 * 1;
        iVol = 5700 *1;
        sVol = '5,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 31);
        iClose = 4.70 * 1;
        iVol = 1800 *1;
        sVol = '1,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 3);
        iClose = 4.46 * 1;
        iVol = 5000 *1;
        sVol = '5,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 4);
        iClose = 4.46 * 1;
        iVol = 1400 *1;
        sVol = '1,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 5);
        iClose = 4.35 * 1;
        iVol = 1000 *1;
        sVol = '1,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 6);
        iClose = 4.41 * 1;
        iVol = 5900 *1;
        sVol = '5,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 10);
        iClose = 4.45 * 1;
        iVol = 2600 *1;
        sVol = '2,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 11);
        iClose = 4.16 * 1;
        iVol = 20400 *1;
        sVol = '20,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 12);
        iClose = 4.21 * 1;
        iVol = 3000 *1;
        sVol = '3,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 13);
        iClose = 4.21 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 14);
        iClose = 4.21 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 17);
        iClose = 4.27 * 1;
        iVol = 3700 *1;
        sVol = '3,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 18);
        iClose = 4.30 * 1;
        iVol = 3600 *1;
        sVol = '3,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 19);
        iClose = 4.30 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 20);
        iClose = 4.30 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 21);
        iClose = 4.42 * 1;
        iVol = 3700 *1;
        sVol = '3,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 24);
        iClose = 4.42 * 1;
        iVol = 900 *1;
        sVol = '900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 25);
        iClose = 4.42 * 1;
        iVol = 2900 *1;
        sVol = '2,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 26);
        iClose = 4.25 * 1;
        iVol = 4900 *1;
        sVol = '4,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 27);
        iClose = 4.21 * 1;
        iVol = 9800 *1;
        sVol = '9,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 28);
        iClose = 4.21 * 1;
        iVol = 500 *1;
        sVol = '500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 1);
        iClose = 4.42 * 1;
        iVol = 1900 *1;
        sVol = '1,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 2);
        iClose = 4.39 * 1;
        iVol = 2800 *1;
        sVol = '2,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 3);
        iClose = 4.30 * 1;
        iVol = 6400 *1;
        sVol = '6,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 4);
        iClose = 4.30 * 1;
        iVol = 500 *1;
        sVol = '500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 5);
        iClose = 4.39 * 1;
        iVol = 1300 *1;
        sVol = '1,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 8);
        iClose = 4.29 * 1;
        iVol = 1500 *1;
        sVol = '1,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 9);
        iClose = 4.29 * 1;
        iVol = 300 *1;
        sVol = '300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 10);
        iClose = 4.29 * 1;
        iVol = 1800 *1;
        sVol = '1,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 11);
        iClose = 4.20 * 1;
        iVol = 3100 *1;
        sVol = '3,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 12);
        iClose = 4.25 * 1;
        iVol = 2300 *1;
        sVol = '2,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 15);
        iClose = 4.19 * 1;
        iVol = 2000 *1;
        sVol = '2,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 16);
        iClose = 4.17 * 1;
        iVol = 2300 *1;
        sVol = '2,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 17);
        iClose = 4.17 * 1;
        iVol = 2800 *1;
        sVol = '2,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 18);
        iClose = 4.17 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 19);
        iClose = 4.16 * 1;
        iVol = 500 *1;
        sVol = '500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 22);
        iClose = 4.29 * 1;
        iVol = 2200 *1;
        sVol = '2,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 23);
        iClose = 4.20 * 1;
        iVol = 9400 *1;
        sVol = '9,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 24);
        iClose = 4.20 * 1;
        iVol = 2900 *1;
        sVol = '2,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 25);
        iClose = 4.16 * 1;
        iVol = 7400 *1;
        sVol = '7,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 26);
        iClose = 4.26 * 1;
        iVol = 3200 *1;
        sVol = '3,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 30);
        iClose = 4.26 * 1;
        iVol = 1500 *1;
        sVol = '1,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 31);
        iClose = 4.21 * 1;
        iVol = 1500 *1;
        sVol = '1,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 1);
        iClose = 4.29 * 1;
        iVol = 2500 *1;
        sVol = '2,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 2);
        iClose = 4.29 * 1;
        iVol = 800 *1;
        sVol = '800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 5);
        iClose = 4.25 * 1;
        iVol = 400 *1;
        sVol = '400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 6);
        iClose = 4.31 * 1;
        iVol = 3700 *1;
        sVol = '3,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 7);
        iClose = 4.31 * 1;
        iVol = 11500 *1;
        sVol = '11,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 8);
        iClose = 4.41 * 1;
        iVol = 4900 *1;
        sVol = '4,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 9);
        iClose = 4.41 * 1;
        iVol = 1000 *1;
        sVol = '1,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 12);
        iClose = 4.31 * 1;
        iVol = 3800 *1;
        sVol = '3,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 13);
        iClose = 4.30 * 1;
        iVol = 4700 *1;
        sVol = '4,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 14);
        iClose = 4.41 * 1;
        iVol = 2400 *1;
        sVol = '2,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 15);
        iClose = 4.22 * 1;
        iVol = 9800 *1;
        sVol = '9,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 16);
        iClose = 4.38 * 1;
        iVol = 5800 *1;
        sVol = '5,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 20);
        iClose = 4.23 * 1;
        iVol = 7100 *1;
        sVol = '7,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 21);
        iClose = 4.32 * 1;
        iVol = 200 *1;
        sVol = '200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 22);
        iClose = 4.19 * 1;
        iVol = 300 *1;
        sVol = '300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 23);
        iClose = 4.32 * 1;
        iVol = 4500 *1;
        sVol = '4,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 26);
        iClose = 4.32 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 27);
        iClose = 4.30 * 1;
        iVol = 4200 *1;
        sVol = '4,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 28);
        iClose = 4.23 * 1;
        iVol = 400 *1;
        sVol = '400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 29);
        iClose = 4.22 * 1;
        iVol = 300 *1;
        sVol = '300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 30);
        iClose = 4.22 * 1;
        iVol = 400 *1;
        sVol = '400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 3);
        iClose = 4.30 * 1;
        iVol = 100 *1;
        sVol = '100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 5);
        iClose = 4.27 * 1;
        iVol = 1100 *1;
        sVol = '1,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 6);
        iClose = 4.27 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 7);
        iClose = 4.30 * 1;
        iVol = 1500 *1;
        sVol = '1,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 10);
        iClose = 4.24 * 1;
        iVol = 300 *1;
        sVol = '300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 11);
        iClose = 4.24 * 1;
        iVol = 100 *1;
        sVol = '100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 12);
        iClose = 4.32 * 1;
        iVol = 3500 *1;
        sVol = '3,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 13);
        iClose = 4.32 * 1;
        iVol = 100 *1;
        sVol = '100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 14);
        iClose = 4.34 * 1;
        iVol = 1400 *1;
        sVol = '1,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 17);
        iClose = 4.26 * 1;
        iVol = 1600 *1;
        sVol = '1,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 18);
        iClose = 4.29 * 1;
        iVol = 15000 *1;
        sVol = '15,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 19);
        iClose = 4.28 * 1;
        iVol = 4500 *1;
        sVol = '4,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 20);
        iClose = 4.28 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 21);
        iClose = 4.23 * 1;
        iVol = 10300 *1;
        sVol = '10,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 24);
        iClose = 4.23 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 25);
        iClose = 4.27 * 1;
        iVol = 1600 *1;
        sVol = '1,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 26);
        iClose = 4.20 * 1;
        iVol = 6400 *1;
        sVol = '6,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 27);
        iClose = 4.19 * 1;
        iVol = 400 *1;
        sVol = '400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 28);
        iClose = 4.29 * 1;
        iVol = 2100 *1;
        sVol = '2,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 31);
        iClose = 4.19 * 1;
        iVol = 5200 *1;
        sVol = '5,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 1);
        iClose = 4.20 * 1;
        iVol = 8300 *1;
        sVol = '8,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 2);
        iClose = 4.20 * 1;
        iVol = 200 *1;
        sVol = '200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 3);
        iClose = 4.35 * 1;
        iVol = 25200 *1;
        sVol = '25,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 4);
        iClose = 4.20 * 1;
        iVol = 8300 *1;
        sVol = '8,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 7);
        iClose = 4.21 * 1;
        iVol = 10700 *1;
        sVol = '10,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 8);
        iClose = 4.20 * 1;
        iVol = 3600 *1;
        sVol = '3,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 9);
        iClose = 4.21 * 1;
        iVol = 300 *1;
        sVol = '300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 10);
        iClose = 4.28 * 1;
        iVol = 600 *1;
        sVol = '600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 11);
        iClose = 4.17 * 1;
        iVol = 3100 *1;
        sVol = '3,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 14);
        iClose = 4.17 * 1;
        iVol = 3800 *1;
        sVol = '3,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 15);
        iClose = 4.13 * 1;
        iVol = 38400 *1;
        sVol = '38,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 16);
        iClose = 4.22 * 1;
        iVol = 8400 *1;
        sVol = '8,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 17);
        iClose = 4.20 * 1;
        iVol = 1200 *1;
        sVol = '1,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 18);
        iClose = 4.16 * 1;
        iVol = 1000 *1;
        sVol = '1,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 21);
        iClose = 4.22 * 1;
        iVol = 24700 *1;
        sVol = '24,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 22);
        iClose = 4.19 * 1;
        iVol = 5300 *1;
        sVol = '5,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 23);
        iClose = 4.27 * 1;
        iVol = 4700 *1;
        sVol = '4,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 24);
        iClose = 4.40 * 1;
        iVol = 14600 *1;
        sVol = '14,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 25);
        iClose = 4.31 * 1;
        iVol = 2000 *1;
        sVol = '2,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 28);
        iClose = 4.31 * 1;
        iVol = 1200 *1;
        sVol = '1,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 29);
        iClose = 4.36 * 1;
        iVol = 2700 *1;
        sVol = '2,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 30);
        iClose = 4.30 * 1;
        iVol = 7700 *1;
        sVol = '7,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 31);
        iClose = 4.30 * 1;
        iVol = 1700 *1;
        sVol = '1,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 1);
        iClose = 4.35 * 1;
        iVol = 900 *1;
        sVol = '900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 5);
        iClose = 4.30 * 1;
        iVol = 2300 *1;
        sVol = '2,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 6);
        iClose = 4.29 * 1;
        iVol = 9000 *1;
        sVol = '9,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 7);
        iClose = 4.32 * 1;
        iVol = 3700 *1;
        sVol = '3,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 8);
        iClose = 4.27 * 1;
        iVol = 2200 *1;
        sVol = '2,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 11);
        iClose = 4.21 * 1;
        iVol = 500 *1;
        sVol = '500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 12);
        iClose = 4.26 * 1;
        iVol = 1100 *1;
        sVol = '1,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 13);
        iClose = 4.31 * 1;
        iVol = 2200 *1;
        sVol = '2,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 14);
        iClose = 4.40 * 1;
        iVol = 11400 *1;
        sVol = '11,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 15);
        iClose = 4.40 * 1;
        iVol = 10400 *1;
        sVol = '10,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 18);
        iClose = 4.35 * 1;
        iVol = 8800 *1;
        sVol = '8,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 19);
        iClose = 4.33 * 1;
        iVol = 3000 *1;
        sVol = '3,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 20);
        iClose = 4.25 * 1;
        iVol = 9000 *1;
        sVol = '9,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 21);
        iClose = 4.24 * 1;
        iVol = 3100 *1;
        sVol = '3,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 22);
        iClose = 4.35 * 1;
        iVol = 1600 *1;
        sVol = '1,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 25);
        iClose = 4.25 * 1;
        iVol = 8300 *1;
        sVol = '8,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 26);
        iClose = 4.26 * 1;
        iVol = 1700 *1;
        sVol = '1,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 27);
        iClose = 4.21 * 1;
        iVol = 4400 *1;
        sVol = '4,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 28);
        iClose = 4.21 * 1;
        iVol = 600 *1;
        sVol = '600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 29);
        iClose = 4.21 * 1;
        iVol = 800 *1;
        sVol = '800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 2);
        iClose = 4.25 * 1;
        iVol = 900 *1;
        sVol = '900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 3);
        iClose = 4.28 * 1;
        iVol = 500 *1;
        sVol = '500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 4);
        iClose = 4.45 * 1;
        iVol = 30600 *1;
        sVol = '30,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 5);
        iClose = 4.37 * 1;
        iVol = 7300 *1;
        sVol = '7,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 6);
        iClose = 4.33 * 1;
        iVol = 500 *1;
        sVol = '500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 9);
        iClose = 4.33 * 1;
        iVol = 200 *1;
        sVol = '200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 10);
        iClose = 4.35 * 1;
        iVol = 600 *1;
        sVol = '600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 11);
        iClose = 4.29 * 1;
        iVol = 800 *1;
        sVol = '800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 12);
        iClose = 4.30 * 1;
        iVol = 11400 *1;
        sVol = '11,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 13);
        iClose = 4.38 * 1;
        iVol = 800 *1;
        sVol = '800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 16);
        iClose = 4.32 * 1;
        iVol = 2700 *1;
        sVol = '2,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 17);
        iClose = 4.33 * 1;
        iVol = 4600 *1;
        sVol = '4,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 18);
        iClose = 4.29 * 1;
        iVol = 1300 *1;
        sVol = '1,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 19);
        iClose = 4.28 * 1;
        iVol = 1500 *1;
        sVol = '1,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 20);
        iClose = 4.30 * 1;
        iVol = 600 *1;
        sVol = '600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 23);
        iClose = 4.28 * 1;
        iVol = 3500 *1;
        sVol = '3,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 24);
        iClose = 4.31 * 1;
        iVol = 500 *1;
        sVol = '500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 25);
        iClose = 4.35 * 1;
        iVol = 4600 *1;
        sVol = '4,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 26);
        iClose = 4.35 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 27);
        iClose = 4.22 * 1;
        iVol = 3000 *1;
        sVol = '3,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 30);
        iClose = 4.26 * 1;
        iVol = 2200 *1;
        sVol = '2,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 31);
        iClose = 4.20 * 1;
        iVol = 600 *1;
        sVol = '600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 1);
        iClose = 4.20 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 2);
        iClose = 4.20 * 1;
        iVol = 200 *1;
        sVol = '200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 3);
        iClose = 4.25 * 1;
        iVol = 1000 *1;
        sVol = '1,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 6);
        iClose = 4.25 * 1;
        iVol = 500 *1;
        sVol = '500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 7);
        iClose = 4.18 * 1;
        iVol = 2100 *1;
        sVol = '2,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 8);
        iClose = 4.03 * 1;
        iVol = 29900 *1;
        sVol = '29,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 9);
        iClose = 4.11 * 1;
        iVol = 800 *1;
        sVol = '800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 10);
        iClose = 4.25 * 1;
        iVol = 400 *1;
        sVol = '400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 13);
        iClose = 4.05 * 1;
        iVol = 500 *1;
        sVol = '500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 14);
        iClose = 4.05 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 15);
        iClose = 4.16 * 1;
        iVol = 4000 *1;
        sVol = '4,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 16);
        iClose = 4.25 * 1;
        iVol = 1000 *1;
        sVol = '1,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 17);
        iClose = 4.23 * 1;
        iVol = 500 *1;
        sVol = '500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 20);
        iClose = 4.21 * 1;
        iVol = 4200 *1;
        sVol = '4,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 21);
        iClose = 4.07 * 1;
        iVol = 1500 *1;
        sVol = '1,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 22);
        iClose = 4.15 * 1;
        iVol = 2400 *1;
        sVol = '2,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 24);
        iClose = 4.15 * 1;
        iVol = 300 *1;
        sVol = '300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 27);
        iClose = 4.15 * 1;
        iVol = 2700 *1;
        sVol = '2,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 28);
        iClose = 4.11 * 1;
        iVol = 400 *1;
        sVol = '400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 29);
        iClose = 4.12 * 1;
        iVol = 400 *1;
        sVol = '400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 30);
        iClose = 4.12 * 1;
        iVol = 200 *1;
        sVol = '200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 1);
        iClose = 4.09 * 1;
        iVol = 9300 *1;
        sVol = '9,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 4);
        iClose = 4.01 * 1;
        iVol = 16000 *1;
        sVol = '16,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 5);
        iClose = 4.03 * 1;
        iVol = 1300 *1;
        sVol = '1,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 6);
        iClose = 4.06 * 1;
        iVol = 5400 *1;
        sVol = '5,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 7);
        iClose = 4.05 * 1;
        iVol = 2500 *1;
        sVol = '2,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 8);
        iClose = 4.33 * 1;
        iVol = 21800 *1;
        sVol = '21,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 11);
        iClose = 4.29 * 1;
        iVol = 2200 *1;
        sVol = '2,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 12);
        iClose = 4.24 * 1;
        iVol = 1000 *1;
        sVol = '1,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 13);
        iClose = 4.30 * 1;
        iVol = 8600 *1;
        sVol = '8,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 14);
        iClose = 4.30 * 1;
        iVol = 3100 *1;
        sVol = '3,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 15);
        iClose = 4.51 * 1;
        iVol = 54000 *1;
        sVol = '54,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 18);
        iClose = 4.31 * 1;
        iVol = 2300 *1;
        sVol = '2,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 19);
        iClose = 4.33 * 1;
        iVol = 2500 *1;
        sVol = '2,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 20);
        iClose = 4.40 * 1;
        iVol = 900 *1;
        sVol = '900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 21);
        iClose = 4.39 * 1;
        iVol = 2000 *1;
        sVol = '2,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 22);
        iClose = 4.39 * 1;
        iVol = 2600 *1;
        sVol = '2,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 26);
        iClose = 4.40 * 1;
        iVol = 700 *1;
        sVol = '700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 27);
        iClose = 4.40 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 28);
        iClose = 4.39 * 1;
        iVol = 1900 *1;
        sVol = '1,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 29);
        iClose = 4.26 * 1;
        iVol = 2100 *1;
        sVol = '2,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 2);
        iClose = 4.69 * 1;
        iVol = 20700 *1;
        sVol = '20,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 3);
        iClose = 4.85 * 1;
        iVol = 12000 *1;
        sVol = '12,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 4);
        iClose = 4.83 * 1;
        iVol = 13800 *1;
        sVol = '13,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 5);
        iClose = 4.89 * 1;
        iVol = 7500 *1;
        sVol = '7,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 8);
        iClose = 4.85 * 1;
        iVol = 7500 *1;
        sVol = '7,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 9);
        iClose = 4.65 * 1;
        iVol = 9500 *1;
        sVol = '9,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 10);
        iClose = 4.82 * 1;
        iVol = 1700 *1;
        sVol = '1,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 11);
        iClose = 4.82 * 1;
        iVol = 1700 *1;
        sVol = '1,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 12);
        iClose = 4.80 * 1;
        iVol = 1100 *1;
        sVol = '1,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 16);
        iClose = 4.80 * 1;
        iVol = 1500 *1;
        sVol = '1,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 17);
        iClose = 4.82 * 1;
        iVol = 1900 *1;
        sVol = '1,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 18);
        iClose = 4.76 * 1;
        iVol = 8100 *1;
        sVol = '8,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 19);
        iClose = 4.66 * 1;
        iVol = 2900 *1;
        sVol = '2,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 22);
        iClose = 4.62 * 1;
        iVol = 2400 *1;
        sVol = '2,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 23);
        iClose = 4.52 * 1;
        iVol = 8300 *1;
        sVol = '8,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 24);
        iClose = 4.33 * 1;
        iVol = 1500 *1;
        sVol = '1,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 25);
        iClose = 4.46 * 1;
        iVol = 900 *1;
        sVol = '900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 26);
        iClose = 4.39 * 1;
        iVol = 600 *1;
        sVol = '600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 29);
        iClose = 4.44 * 1;
        iVol = 200 *1;
        sVol = '200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 30);
        iClose = 4.42 * 1;
        iVol = 3700 *1;
        sVol = '3,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 31);
        iClose = 4.35 * 1;
        iVol = 1100 *1;
        sVol = '1,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 1);
        iClose = 4.35 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 2);
        iClose = 4.45 * 1;
        iVol = 800 *1;
        sVol = '800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 5);
        iClose = 4.45 * 1;
        iVol = 800 *1;
        sVol = '800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 6);
        iClose = 4.50 * 1;
        iVol = 3300 *1;
        sVol = '3,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 7);
        iClose = 4.48 * 1;
        iVol = 9300 *1;
        sVol = '9,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 8);
        iClose = 4.48 * 1;
        iVol = 1100 *1;
        sVol = '1,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 9);
        iClose = 4.46 * 1;
        iVol = 1000 *1;
        sVol = '1,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 12);
        iClose = 4.36 * 1;
        iVol = 1500 *1;
        sVol = '1,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 13);
        iClose = 4.36 * 1;
        iVol = 600 *1;
        sVol = '600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 14);
        iClose = 4.45 * 1;
        iVol = 300 *1;
        sVol = '300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 15);
        iClose = 4.37 * 1;
        iVol = 200 *1;
        sVol = '200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 16);
        iClose = 4.44 * 1;
        iVol = 500 *1;
        sVol = '500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 20);
        iClose = 4.40 * 1;
        iVol = 2400 *1;
        sVol = '2,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 21);
        iClose = 4.53 * 1;
        iVol = 3000 *1;
        sVol = '3,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 22);
        iClose = 4.53 * 1;
        iVol = 2500 *1;
        sVol = '2,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 23);
        iClose = 4.53 * 1;
        iVol = 100 *1;
        sVol = '100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 26);
        iClose = 4.50 * 1;
        iVol = 400 *1;
        sVol = '400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 27);
        iClose = 4.61 * 1;
        iVol = 8300 *1;
        sVol = '8,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 28);
        iClose = 4.61 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 29);
        iClose = 4.55 * 1;
        iVol = 500 *1;
        sVol = '500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 1);
        iClose = 4.55 * 1;
        iVol = 300 *1;
        sVol = '300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 4);
        iClose = 4.43 * 1;
        iVol = 1400 *1;
        sVol = '1,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 5);
        iClose = 4.48 * 1;
        iVol = 600 *1;
        sVol = '600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 6);
        iClose = 4.48 * 1;
        iVol = 400 *1;
        sVol = '400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 7);
        iClose = 4.47 * 1;
        iVol = 300 *1;
        sVol = '300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 8);
        iClose = 4.47 * 1;
        iVol = 300 *1;
        sVol = '300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 11);
        iClose = 4.47 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 12);
        iClose = 4.40 * 1;
        iVol = 600 *1;
        sVol = '600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 13);
        iClose = 4.40 * 1;
        iVol = 600 *1;
        sVol = '600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 14);
        iClose = 4.44 * 1;
        iVol = 1100 *1;
        sVol = '1,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 15);
        iClose = 4.55 * 1;
        iVol = 4600 *1;
        sVol = '4,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 18);
        iClose = 4.41 * 1;
        iVol = 3400 *1;
        sVol = '3,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 19);
        iClose = 4.44 * 1;
        iVol = 2200 *1;
        sVol = '2,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 20);
        iClose = 4.41 * 1;
        iVol = 870 *1;
        sVol = '870';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 21);
        iClose = 4.48 * 1;
        iVol = 4970 *1;
        sVol = '4,970';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 22);
        iClose = 4.56 * 1;
        iVol = 2919 *1;
        sVol = '2,919';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 25);
        iClose = 4.655 * 1;
        iVol = 15082 *1;
        sVol = '15,082';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 26);
        iClose = 4.65 * 1;
        iVol = 4684 *1;
        sVol = '4,684';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 27);
        iClose = 4.64 * 1;
        iVol = 24075 *1;
        sVol = '24,075';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 28);
        iClose = 4.65 * 1;
        iVol = 1700 *1;
        sVol = '1,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 1);
        iClose = 4.65 * 1;
        iVol = 5913 *1;
        sVol = '5,913';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 2);
        iClose = 4.73 * 1;
        iVol = 1233 *1;
        sVol = '1,233';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 3);
        iClose = 4.675 * 1;
        iVol = 1813 *1;
        sVol = '1,813';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 4);
        iClose = 4.68 * 1;
        iVol = 369 *1;
        sVol = '369';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 5);
        iClose = 4.6899 * 1;
        iVol = 2403 *1;
        sVol = '2,403';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 8);
        iClose = 4.68 * 1;
        iVol = 2052 *1;
        sVol = '2,052';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 9);
        iClose = 4.65 * 1;
        iVol = 2073 *1;
        sVol = '2,073';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 10);
        iClose = 4.63 * 1;
        iVol = 3047 *1;
        sVol = '3,047';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 11);
        iClose = 4.46 * 1;
        iVol = 4693 *1;
        sVol = '4,693';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 12);
        iClose = 4.67 * 1;
        iVol = 2542 *1;
        sVol = '2,542';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 15);
        iClose = 4.56 * 1;
        iVol = 3465 *1;
        sVol = '3,465';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 16);
        iClose = 4.56 * 1;
        iVol = 3066 *1;
        sVol = '3,066';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 17);
        iClose = 4.645 * 1;
        iVol = 6116 *1;
        sVol = '6,116';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 18);
        iClose = 4.61 * 1;
        iVol = 13322 *1;
        sVol = '13,322';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 19);
        iClose = 4.65 * 1;
        iVol = 11476 *1;
        sVol = '11,476';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 22);
        iClose = 4.71 * 1;
        iVol = 4784 *1;
        sVol = '4,784';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 23);
        iClose = 4.70 * 1;
        iVol = 4726 *1;
        sVol = '4,726';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 24);
        iClose = 4.66 * 1;
        iVol = 4866 *1;
        sVol = '4,866';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 25);
        iClose = 4.89 * 1;
        iVol = 2801 *1;
        sVol = '2,801';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 26);
        iClose = 4.95 * 1;
        iVol = 4380 *1;
        sVol = '4,380';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });
}