function loadData()	{
					
        var newDate = new Date(2014, 4, 2);
        iClose = 17.02 * 1;
        iVol = 97500 *1;
        sVol = '97,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 5);
        iClose = 17.25 * 1;
        iVol = 194400 *1;
        sVol = '194,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 6);
        iClose = 16.45 * 1;
        iVol = 108300 *1;
        sVol = '108,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 7);
        iClose = 16.04 * 1;
        iVol = 190300 *1;
        sVol = '190,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 8);
        iClose = 16.08 * 1;
        iVol = 77600 *1;
        sVol = '77,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 9);
        iClose = 16.45 * 1;
        iVol = 95600 *1;
        sVol = '95,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 12);
        iClose = 16.69 * 1;
        iVol = 132100 *1;
        sVol = '132,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 13);
        iClose = 16.48 * 1;
        iVol = 193700 *1;
        sVol = '193,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 14);
        iClose = 16.25 * 1;
        iVol = 113500 *1;
        sVol = '113,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 15);
        iClose = 16.51 * 1;
        iVol = 133200 *1;
        sVol = '133,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 16);
        iClose = 16.87 * 1;
        iVol = 108500 *1;
        sVol = '108,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 19);
        iClose = 16.91 * 1;
        iVol = 84700 *1;
        sVol = '84,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 20);
        iClose = 16.30 * 1;
        iVol = 161100 *1;
        sVol = '161,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 21);
        iClose = 16.67 * 1;
        iVol = 206500 *1;
        sVol = '206,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 22);
        iClose = 19.12 * 1;
        iVol = 359300 *1;
        sVol = '359,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 23);
        iClose = 17.92 * 1;
        iVol = 333400 *1;
        sVol = '333,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 27);
        iClose = 18.25 * 1;
        iVol = 206400 *1;
        sVol = '206,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 28);
        iClose = 17.51 * 1;
        iVol = 119500 *1;
        sVol = '119,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 29);
        iClose = 17.40 * 1;
        iVol = 83000 *1;
        sVol = '83,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 30);
        iClose = 17.75 * 1;
        iVol = 89900 *1;
        sVol = '89,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 2);
        iClose = 17.46 * 1;
        iVol = 95300 *1;
        sVol = '95,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 3);
        iClose = 17.33 * 1;
        iVol = 85600 *1;
        sVol = '85,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 4);
        iClose = 17.57 * 1;
        iVol = 82600 *1;
        sVol = '82,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 5);
        iClose = 18.04 * 1;
        iVol = 87000 *1;
        sVol = '87,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 6);
        iClose = 18.65 * 1;
        iVol = 148300 *1;
        sVol = '148,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 9);
        iClose = 18.70 * 1;
        iVol = 121000 *1;
        sVol = '121,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 10);
        iClose = 18.53 * 1;
        iVol = 118800 *1;
        sVol = '118,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 11);
        iClose = 18.78 * 1;
        iVol = 113400 *1;
        sVol = '113,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 12);
        iClose = 18.46 * 1;
        iVol = 111600 *1;
        sVol = '111,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 13);
        iClose = 18.38 * 1;
        iVol = 95300 *1;
        sVol = '95,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 16);
        iClose = 18.32 * 1;
        iVol = 63500 *1;
        sVol = '63,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 17);
        iClose = 18.07 * 1;
        iVol = 101100 *1;
        sVol = '101,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 18);
        iClose = 18.40 * 1;
        iVol = 86900 *1;
        sVol = '86,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 19);
        iClose = 17.96 * 1;
        iVol = 109500 *1;
        sVol = '109,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 20);
        iClose = 18.00 * 1;
        iVol = 187500 *1;
        sVol = '187,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 23);
        iClose = 18.01 * 1;
        iVol = 96000 *1;
        sVol = '96,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 24);
        iClose = 17.59 * 1;
        iVol = 171200 *1;
        sVol = '171,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 25);
        iClose = 17.50 * 1;
        iVol = 173400 *1;
        sVol = '173,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 26);
        iClose = 17.69 * 1;
        iVol = 407100 *1;
        sVol = '407,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 27);
        iClose = 19.03 * 1;
        iVol = 340000 *1;
        sVol = '340,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 30);
        iClose = 18.55 * 1;
        iVol = 117100 *1;
        sVol = '117,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 1);
        iClose = 18.58 * 1;
        iVol = 104700 *1;
        sVol = '104,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 2);
        iClose = 17.92 * 1;
        iVol = 100900 *1;
        sVol = '100,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 3);
        iClose = 18.24 * 1;
        iVol = 93800 *1;
        sVol = '93,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 7);
        iClose = 17.79 * 1;
        iVol = 109200 *1;
        sVol = '109,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 8);
        iClose = 18.20 * 1;
        iVol = 186700 *1;
        sVol = '186,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 9);
        iClose = 18.86 * 1;
        iVol = 192300 *1;
        sVol = '192,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 10);
        iClose = 19.18 * 1;
        iVol = 204600 *1;
        sVol = '204,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 11);
        iClose = 19.25 * 1;
        iVol = 143600 *1;
        sVol = '143,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 14);
        iClose = 19.35 * 1;
        iVol = 146100 *1;
        sVol = '146,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 15);
        iClose = 19.11 * 1;
        iVol = 122700 *1;
        sVol = '122,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 16);
        iClose = 19.11 * 1;
        iVol = 97600 *1;
        sVol = '97,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 17);
        iClose = 18.98 * 1;
        iVol = 101500 *1;
        sVol = '101,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 18);
        iClose = 19.15 * 1;
        iVol = 78900 *1;
        sVol = '78,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 21);
        iClose = 18.93 * 1;
        iVol = 48000 *1;
        sVol = '48,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 22);
        iClose = 19.39 * 1;
        iVol = 92900 *1;
        sVol = '92,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 23);
        iClose = 19.16 * 1;
        iVol = 99700 *1;
        sVol = '99,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 24);
        iClose = 19.16 * 1;
        iVol = 51000 *1;
        sVol = '51,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 25);
        iClose = 19.08 * 1;
        iVol = 67900 *1;
        sVol = '67,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 28);
        iClose = 19.01 * 1;
        iVol = 88500 *1;
        sVol = '88,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 29);
        iClose = 19.04 * 1;
        iVol = 69400 *1;
        sVol = '69,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 30);
        iClose = 19.32 * 1;
        iVol = 88600 *1;
        sVol = '88,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 31);
        iClose = 18.81 * 1;
        iVol = 165000 *1;
        sVol = '165,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 1);
        iClose = 18.75 * 1;
        iVol = 114000 *1;
        sVol = '114,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 4);
        iClose = 18.74 * 1;
        iVol = 126800 *1;
        sVol = '126,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 5);
        iClose = 18.65 * 1;
        iVol = 82100 *1;
        sVol = '82,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 6);
        iClose = 18.73 * 1;
        iVol = 68700 *1;
        sVol = '68,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 7);
        iClose = 19.00 * 1;
        iVol = 85400 *1;
        sVol = '85,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 8);
        iClose = 18.86 * 1;
        iVol = 97500 *1;
        sVol = '97,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 11);
        iClose = 19.41 * 1;
        iVol = 162300 *1;
        sVol = '162,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 12);
        iClose = 19.06 * 1;
        iVol = 61400 *1;
        sVol = '61,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 13);
        iClose = 18.87 * 1;
        iVol = 56700 *1;
        sVol = '56,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 14);
        iClose = 18.91 * 1;
        iVol = 48100 *1;
        sVol = '48,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 15);
        iClose = 18.96 * 1;
        iVol = 164800 *1;
        sVol = '164,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 18);
        iClose = 19.13 * 1;
        iVol = 119400 *1;
        sVol = '119,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 19);
        iClose = 19.04 * 1;
        iVol = 108800 *1;
        sVol = '108,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 20);
        iClose = 18.98 * 1;
        iVol = 147400 *1;
        sVol = '147,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 21);
        iClose = 17.30 * 1;
        iVol = 795800 *1;
        sVol = '795,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 22);
        iClose = 17.52 * 1;
        iVol = 422400 *1;
        sVol = '422,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 25);
        iClose = 17.32 * 1;
        iVol = 154800 *1;
        sVol = '154,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 26);
        iClose = 17.37 * 1;
        iVol = 117900 *1;
        sVol = '117,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 27);
        iClose = 18.01 * 1;
        iVol = 181000 *1;
        sVol = '181,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 28);
        iClose = 17.85 * 1;
        iVol = 102400 *1;
        sVol = '102,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 29);
        iClose = 17.83 * 1;
        iVol = 48400 *1;
        sVol = '48,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 2);
        iClose = 17.90 * 1;
        iVol = 163400 *1;
        sVol = '163,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 3);
        iClose = 17.89 * 1;
        iVol = 116900 *1;
        sVol = '116,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 4);
        iClose = 17.83 * 1;
        iVol = 105900 *1;
        sVol = '105,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 5);
        iClose = 17.88 * 1;
        iVol = 153400 *1;
        sVol = '153,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 8);
        iClose = 17.76 * 1;
        iVol = 78700 *1;
        sVol = '78,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 9);
        iClose = 17.28 * 1;
        iVol = 89300 *1;
        sVol = '89,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 10);
        iClose = 17.36 * 1;
        iVol = 127000 *1;
        sVol = '127,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 11);
        iClose = 17.17 * 1;
        iVol = 78400 *1;
        sVol = '78,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 12);
        iClose = 17.14 * 1;
        iVol = 181700 *1;
        sVol = '181,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 15);
        iClose = 17.02 * 1;
        iVol = 86300 *1;
        sVol = '86,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 16);
        iClose = 17.16 * 1;
        iVol = 95400 *1;
        sVol = '95,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 17);
        iClose = 17.09 * 1;
        iVol = 56700 *1;
        sVol = '56,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 18);
        iClose = 16.77 * 1;
        iVol = 94900 *1;
        sVol = '94,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 19);
        iClose = 16.64 * 1;
        iVol = 173300 *1;
        sVol = '173,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 22);
        iClose = 16.49 * 1;
        iVol = 76000 *1;
        sVol = '76,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 23);
        iClose = 16.46 * 1;
        iVol = 144300 *1;
        sVol = '144,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 24);
        iClose = 16.57 * 1;
        iVol = 150600 *1;
        sVol = '150,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 25);
        iClose = 16.48 * 1;
        iVol = 75400 *1;
        sVol = '75,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 26);
        iClose = 16.48 * 1;
        iVol = 79700 *1;
        sVol = '79,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 29);
        iClose = 16.42 * 1;
        iVol = 63800 *1;
        sVol = '63,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 30);
        iClose = 16.11 * 1;
        iVol = 128000 *1;
        sVol = '128,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 1);
        iClose = 16.01 * 1;
        iVol = 167000 *1;
        sVol = '167,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 2);
        iClose = 16.26 * 1;
        iVol = 47500 *1;
        sVol = '47,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 3);
        iClose = 16.33 * 1;
        iVol = 62600 *1;
        sVol = '62,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 6);
        iClose = 16.20 * 1;
        iVol = 64000 *1;
        sVol = '64,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 7);
        iClose = 15.67 * 1;
        iVol = 237400 *1;
        sVol = '237,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 8);
        iClose = 15.43 * 1;
        iVol = 198600 *1;
        sVol = '198,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 9);
        iClose = 15.26 * 1;
        iVol = 175600 *1;
        sVol = '175,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 10);
        iClose = 15.71 * 1;
        iVol = 249100 *1;
        sVol = '249,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 13);
        iClose = 15.96 * 1;
        iVol = 97100 *1;
        sVol = '97,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 14);
        iClose = 16.30 * 1;
        iVol = 102100 *1;
        sVol = '102,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 15);
        iClose = 16.38 * 1;
        iVol = 94300 *1;
        sVol = '94,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 16);
        iClose = 16.43 * 1;
        iVol = 70300 *1;
        sVol = '70,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 17);
        iClose = 16.19 * 1;
        iVol = 122200 *1;
        sVol = '122,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 20);
        iClose = 16.32 * 1;
        iVol = 125500 *1;
        sVol = '125,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 21);
        iClose = 16.63 * 1;
        iVol = 78800 *1;
        sVol = '78,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 22);
        iClose = 16.32 * 1;
        iVol = 42000 *1;
        sVol = '42,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 23);
        iClose = 16.56 * 1;
        iVol = 53200 *1;
        sVol = '53,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 24);
        iClose = 16.39 * 1;
        iVol = 43000 *1;
        sVol = '43,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 27);
        iClose = 16.84 * 1;
        iVol = 58000 *1;
        sVol = '58,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 28);
        iClose = 17.34 * 1;
        iVol = 86000 *1;
        sVol = '86,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 29);
        iClose = 17.32 * 1;
        iVol = 75000 *1;
        sVol = '75,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 30);
        iClose = 17.60 * 1;
        iVol = 65600 *1;
        sVol = '65,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 31);
        iClose = 17.80 * 1;
        iVol = 103700 *1;
        sVol = '103,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 3);
        iClose = 17.70 * 1;
        iVol = 74300 *1;
        sVol = '74,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 4);
        iClose = 18.13 * 1;
        iVol = 66900 *1;
        sVol = '66,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 5);
        iClose = 18.31 * 1;
        iVol = 98600 *1;
        sVol = '98,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 6);
        iClose = 18.53 * 1;
        iVol = 111200 *1;
        sVol = '111,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 7);
        iClose = 18.81 * 1;
        iVol = 124000 *1;
        sVol = '124,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 10);
        iClose = 18.93 * 1;
        iVol = 70800 *1;
        sVol = '70,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 11);
        iClose = 19.01 * 1;
        iVol = 51200 *1;
        sVol = '51,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 12);
        iClose = 19.39 * 1;
        iVol = 131900 *1;
        sVol = '131,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 13);
        iClose = 19.15 * 1;
        iVol = 98800 *1;
        sVol = '98,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 14);
        iClose = 19.08 * 1;
        iVol = 44700 *1;
        sVol = '44,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 17);
        iClose = 18.53 * 1;
        iVol = 51000 *1;
        sVol = '51,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 18);
        iClose = 18.03 * 1;
        iVol = 189400 *1;
        sVol = '189,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 19);
        iClose = 18.09 * 1;
        iVol = 100300 *1;
        sVol = '100,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 20);
        iClose = 22.53 * 1;
        iVol = 568900 *1;
        sVol = '568,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 21);
        iClose = 21.58 * 1;
        iVol = 284300 *1;
        sVol = '284,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 24);
        iClose = 21.78 * 1;
        iVol = 124100 *1;
        sVol = '124,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 25);
        iClose = 21.42 * 1;
        iVol = 97400 *1;
        sVol = '97,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 26);
        iClose = 21.79 * 1;
        iVol = 102500 *1;
        sVol = '102,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 28);
        iClose = 21.72 * 1;
        iVol = 57700 *1;
        sVol = '57,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 1);
        iClose = 21.38 * 1;
        iVol = 109400 *1;
        sVol = '109,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 2);
        iClose = 21.10 * 1;
        iVol = 95100 *1;
        sVol = '95,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 3);
        iClose = 21.29 * 1;
        iVol = 100700 *1;
        sVol = '100,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 4);
        iClose = 21.39 * 1;
        iVol = 82600 *1;
        sVol = '82,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 5);
        iClose = 21.55 * 1;
        iVol = 96900 *1;
        sVol = '96,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 8);
        iClose = 21.51 * 1;
        iVol = 132900 *1;
        sVol = '132,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 9);
        iClose = 22.03 * 1;
        iVol = 105800 *1;
        sVol = '105,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 10);
        iClose = 21.77 * 1;
        iVol = 114700 *1;
        sVol = '114,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 11);
        iClose = 22.13 * 1;
        iVol = 126800 *1;
        sVol = '126,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 12);
        iClose = 22.37 * 1;
        iVol = 110400 *1;
        sVol = '110,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 15);
        iClose = 22.84 * 1;
        iVol = 184400 *1;
        sVol = '184,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 16);
        iClose = 23.50 * 1;
        iVol = 439700 *1;
        sVol = '439,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 17);
        iClose = 23.34 * 1;
        iVol = 129400 *1;
        sVol = '129,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 18);
        iClose = 23.86 * 1;
        iVol = 103500 *1;
        sVol = '103,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 19);
        iClose = 23.12 * 1;
        iVol = 381300 *1;
        sVol = '381,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 22);
        iClose = 23.50 * 1;
        iVol = 84500 *1;
        sVol = '84,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 23);
        iClose = 23.24 * 1;
        iVol = 83100 *1;
        sVol = '83,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 24);
        iClose = 23.38 * 1;
        iVol = 43800 *1;
        sVol = '43,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 26);
        iClose = 23.64 * 1;
        iVol = 105200 *1;
        sVol = '105,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 29);
        iClose = 23.60 * 1;
        iVol = 62100 *1;
        sVol = '62,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 30);
        iClose = 23.62 * 1;
        iVol = 58900 *1;
        sVol = '58,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 31);
        iClose = 23.64 * 1;
        iVol = 93000 *1;
        sVol = '93,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 2);
        iClose = 23.05 * 1;
        iVol = 143400 *1;
        sVol = '143,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 5);
        iClose = 22.96 * 1;
        iVol = 66900 *1;
        sVol = '66,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 6);
        iClose = 21.97 * 1;
        iVol = 77300 *1;
        sVol = '77,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 7);
        iClose = 22.95 * 1;
        iVol = 109100 *1;
        sVol = '109,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 8);
        iClose = 24.05 * 1;
        iVol = 243500 *1;
        sVol = '243,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 9);
        iClose = 24.44 * 1;
        iVol = 174000 *1;
        sVol = '174,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 12);
        iClose = 24.11 * 1;
        iVol = 125900 *1;
        sVol = '125,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 13);
        iClose = 24.43 * 1;
        iVol = 174900 *1;
        sVol = '174,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 14);
        iClose = 24.40 * 1;
        iVol = 165300 *1;
        sVol = '165,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 15);
        iClose = 24.01 * 1;
        iVol = 132000 *1;
        sVol = '132,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 16);
        iClose = 23.65 * 1;
        iVol = 122600 *1;
        sVol = '122,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 20);
        iClose = 23.03 * 1;
        iVol = 160000 *1;
        sVol = '160,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 21);
        iClose = 23.53 * 1;
        iVol = 148600 *1;
        sVol = '148,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 22);
        iClose = 23.65 * 1;
        iVol = 90200 *1;
        sVol = '90,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 23);
        iClose = 24.23 * 1;
        iVol = 85400 *1;
        sVol = '85,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 26);
        iClose = 23.73 * 1;
        iVol = 66700 *1;
        sVol = '66,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 27);
        iClose = 23.21 * 1;
        iVol = 227000 *1;
        sVol = '227,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 28);
        iClose = 23.36 * 1;
        iVol = 107000 *1;
        sVol = '107,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 29);
        iClose = 24.11 * 1;
        iVol = 67600 *1;
        sVol = '67,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 30);
        iClose = 23.27 * 1;
        iVol = 144400 *1;
        sVol = '144,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 2);
        iClose = 23.58 * 1;
        iVol = 77000 *1;
        sVol = '77,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 3);
        iClose = 23.89 * 1;
        iVol = 113600 *1;
        sVol = '113,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 4);
        iClose = 23.74 * 1;
        iVol = 50700 *1;
        sVol = '50,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 5);
        iClose = 25.71 * 1;
        iVol = 363200 *1;
        sVol = '363,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 6);
        iClose = 25.66 * 1;
        iVol = 341800 *1;
        sVol = '341,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 9);
        iClose = 25.65 * 1;
        iVol = 100300 *1;
        sVol = '100,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 10);
        iClose = 26.24 * 1;
        iVol = 290200 *1;
        sVol = '290,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 11);
        iClose = 26.49 * 1;
        iVol = 225300 *1;
        sVol = '225,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 12);
        iClose = 26.17 * 1;
        iVol = 120600 *1;
        sVol = '120,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 13);
        iClose = 25.87 * 1;
        iVol = 91800 *1;
        sVol = '91,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 17);
        iClose = 25.50 * 1;
        iVol = 64300 *1;
        sVol = '64,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 18);
        iClose = 25.16 * 1;
        iVol = 70000 *1;
        sVol = '70,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 19);
        iClose = 25.05 * 1;
        iVol = 83800 *1;
        sVol = '83,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 20);
        iClose = 24.45 * 1;
        iVol = 96100 *1;
        sVol = '96,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 23);
        iClose = 24.31 * 1;
        iVol = 52200 *1;
        sVol = '52,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 24);
        iClose = 23.32 * 1;
        iVol = 117900 *1;
        sVol = '117,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 25);
        iClose = 23.37 * 1;
        iVol = 228900 *1;
        sVol = '228,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 26);
        iClose = 23.44 * 1;
        iVol = 88100 *1;
        sVol = '88,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 27);
        iClose = 23.77 * 1;
        iVol = 143800 *1;
        sVol = '143,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 2);
        iClose = 23.80 * 1;
        iVol = 91300 *1;
        sVol = '91,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 3);
        iClose = 23.03 * 1;
        iVol = 141500 *1;
        sVol = '141,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 4);
        iClose = 22.85 * 1;
        iVol = 117200 *1;
        sVol = '117,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 5);
        iClose = 22.71 * 1;
        iVol = 64600 *1;
        sVol = '64,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 6);
        iClose = 22.89 * 1;
        iVol = 116300 *1;
        sVol = '116,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 9);
        iClose = 23.41 * 1;
        iVol = 75000 *1;
        sVol = '75,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 10);
        iClose = 23.32 * 1;
        iVol = 79800 *1;
        sVol = '79,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 11);
        iClose = 24.24 * 1;
        iVol = 232400 *1;
        sVol = '232,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 12);
        iClose = 22.54 * 1;
        iVol = 702100 *1;
        sVol = '702,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 13);
        iClose = 22.92 * 1;
        iVol = 156800 *1;
        sVol = '156,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 16);
        iClose = 24.18 * 1;
        iVol = 171800 *1;
        sVol = '171,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 17);
        iClose = 24.22 * 1;
        iVol = 82300 *1;
        sVol = '82,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 18);
        iClose = 23.83 * 1;
        iVol = 112900 *1;
        sVol = '112,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 19);
        iClose = 23.91 * 1;
        iVol = 88500 *1;
        sVol = '88,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 20);
        iClose = 23.79 * 1;
        iVol = 139700 *1;
        sVol = '139,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 23);
        iClose = 23.97 * 1;
        iVol = 168400 *1;
        sVol = '168,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 24);
        iClose = 23.94 * 1;
        iVol = 148400 *1;
        sVol = '148,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 25);
        iClose = 23.58 * 1;
        iVol = 174000 *1;
        sVol = '174,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 26);
        iClose = 23.16 * 1;
        iVol = 93000 *1;
        sVol = '93,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 27);
        iClose = 24.25 * 1;
        iVol = 238900 *1;
        sVol = '238,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 30);
        iClose = 23.86 * 1;
        iVol = 239200 *1;
        sVol = '239,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 31);
        iClose = 23.75 * 1;
        iVol = 167500 *1;
        sVol = '167,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 1);
        iClose = 23.47 * 1;
        iVol = 162600 *1;
        sVol = '162,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 2);
        iClose = 23.33 * 1;
        iVol = 159000 *1;
        sVol = '159,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 6);
        iClose = 22.70 * 1;
        iVol = 192800 *1;
        sVol = '192,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 7);
        iClose = 22.54 * 1;
        iVol = 261300 *1;
        sVol = '261,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 8);
        iClose = 22.70 * 1;
        iVol = 167500 *1;
        sVol = '167,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 9);
        iClose = 22.50 * 1;
        iVol = 74100 *1;
        sVol = '74,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 10);
        iClose = 22.47 * 1;
        iVol = 76400 *1;
        sVol = '76,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 13);
        iClose = 22.99 * 1;
        iVol = 131900 *1;
        sVol = '131,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 14);
        iClose = 23.14 * 1;
        iVol = 300400 *1;
        sVol = '300,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 15);
        iClose = 23.65 * 1;
        iVol = 170700 *1;
        sVol = '170,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 16);
        iClose = 23.65 * 1;
        iVol = 202300 *1;
        sVol = '202,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 17);
        iClose = 22.99 * 1;
        iVol = 125800 *1;
        sVol = '125,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 20);
        iClose = 23.37 * 1;
        iVol = 102400 *1;
        sVol = '102,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 21);
        iClose = 23.35 * 1;
        iVol = 92800 *1;
        sVol = '92,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 22);
        iClose = 23.48 * 1;
        iVol = 124200 *1;
        sVol = '124,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 23);
        iClose = 23.85 * 1;
        iVol = 126800 *1;
        sVol = '126,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 24);
        iClose = 24.35 * 1;
        iVol = 163900 *1;
        sVol = '163,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 27);
        iClose = 24.40 * 1;
        iVol = 177500 *1;
        sVol = '177,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 28);
        iClose = 24.46 * 1;
        iVol = 93400 *1;
        sVol = '93,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 29);
        iClose = 24.18 * 1;
        iVol = 118400 *1;
        sVol = '118,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 30);
        iClose = 23.74 * 1;
        iVol = 194100 *1;
        sVol = '194,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 1);
        iClose = 24.29 * 1;
        iVol = 172200 *1;
        sVol = '172,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 4);
        iClose = 24.30 * 1;
        iVol = 125100 *1;
        sVol = '125,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 5);
        iClose = 23.97 * 1;
        iVol = 154800 *1;
        sVol = '154,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 6);
        iClose = 24.30 * 1;
        iVol = 97300 *1;
        sVol = '97,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 7);
        iClose = 24.13 * 1;
        iVol = 153000 *1;
        sVol = '153,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 8);
        iClose = 24.35 * 1;
        iVol = 66500 *1;
        sVol = '66,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 11);
        iClose = 24.45 * 1;
        iVol = 84900 *1;
        sVol = '84,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 12);
        iClose = 24.16 * 1;
        iVol = 62300 *1;
        sVol = '62,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 13);
        iClose = 24.12 * 1;
        iVol = 91700 *1;
        sVol = '91,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 14);
        iClose = 24.16 * 1;
        iVol = 125500 *1;
        sVol = '125,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 15);
        iClose = 24.22 * 1;
        iVol = 132500 *1;
        sVol = '132,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 18);
        iClose = 24.65 * 1;
        iVol = 92100 *1;
        sVol = '92,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 19);
        iClose = 24.92 * 1;
        iVol = 210400 *1;
        sVol = '210,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 20);
        iClose = 25.14 * 1;
        iVol = 138300 *1;
        sVol = '138,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 21);
        iClose = 27.43 * 1;
        iVol = 684200 *1;
        sVol = '684,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 22);
        iClose = 27.34 * 1;
        iVol = 220000 *1;
        sVol = '220,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 26);
        iClose = 27.89 * 1;
        iVol = 236700 *1;
        sVol = '236,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 27);
        iClose = 26.94 * 1;
        iVol = 329600 *1;
        sVol = '329,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 28);
        iClose = 26.95 * 1;
        iVol = 259600 *1;
        sVol = '259,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 29);
        iClose = 26.27 * 1;
        iVol = 248400 *1;
        sVol = '248,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 1);
        iClose = 26.64 * 1;
        iVol = 200600 *1;
        sVol = '200,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 2);
        iClose = 26.73 * 1;
        iVol = 183600 *1;
        sVol = '183,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 3);
        iClose = 25.81 * 1;
        iVol = 265700 *1;
        sVol = '265,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 4);
        iClose = 25.52 * 1;
        iVol = 108600 *1;
        sVol = '108,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 5);
        iClose = 25.44 * 1;
        iVol = 119300 *1;
        sVol = '119,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 8);
        iClose = 25.58 * 1;
        iVol = 169000 *1;
        sVol = '169,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 9);
        iClose = 25.67 * 1;
        iVol = 109000 *1;
        sVol = '109,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 10);
        iClose = 25.83 * 1;
        iVol = 101500 *1;
        sVol = '101,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 11);
        iClose = 26.10 * 1;
        iVol = 61400 *1;
        sVol = '61,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 12);
        iClose = 26.47 * 1;
        iVol = 89700 *1;
        sVol = '89,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 15);
        iClose = 25.62 * 1;
        iVol = 112300 *1;
        sVol = '112,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 16);
        iClose = 25.94 * 1;
        iVol = 85100 *1;
        sVol = '85,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 17);
        iClose = 25.59 * 1;
        iVol = 62500 *1;
        sVol = '62,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 18);
        iClose = 26.26 * 1;
        iVol = 107900 *1;
        sVol = '107,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 19);
        iClose = 26.90 * 1;
        iVol = 223700 *1;
        sVol = '223,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 22);
        iClose = 27.01 * 1;
        iVol = 133000 *1;
        sVol = '133,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 23);
        iClose = 27.43 * 1;
        iVol = 157900 *1;
        sVol = '157,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 24);
        iClose = 27.67 * 1;
        iVol = 125300 *1;
        sVol = '125,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 25);
        iClose = 28.19 * 1;
        iVol = 178400 *1;
        sVol = '178,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 26);
        iClose = 28.72 * 1;
        iVol = 481800 *1;
        sVol = '481,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 29);
        iClose = 28.01 * 1;
        iVol = 186300 *1;
        sVol = '186,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 30);
        iClose = 27.87 * 1;
        iVol = 143400 *1;
        sVol = '143,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 1);
        iClose = 28.25 * 1;
        iVol = 126400 *1;
        sVol = '126,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 2);
        iClose = 28.40 * 1;
        iVol = 145500 *1;
        sVol = '145,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 6);
        iClose = 28.16 * 1;
        iVol = 199100 *1;
        sVol = '199,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 7);
        iClose = 27.98 * 1;
        iVol = 147000 *1;
        sVol = '147,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 8);
        iClose = 26.95 * 1;
        iVol = 154300 *1;
        sVol = '154,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 9);
        iClose = 26.86 * 1;
        iVol = 133000 *1;
        sVol = '133,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 10);
        iClose = 27.81 * 1;
        iVol = 130300 *1;
        sVol = '130,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 13);
        iClose = 28.46 * 1;
        iVol = 165600 *1;
        sVol = '165,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 14);
        iClose = 28.26 * 1;
        iVol = 174600 *1;
        sVol = '174,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 15);
        iClose = 27.60 * 1;
        iVol = 176600 *1;
        sVol = '176,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 16);
        iClose = 27.82 * 1;
        iVol = 104400 *1;
        sVol = '104,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 17);
        iClose = 27.24 * 1;
        iVol = 104200 *1;
        sVol = '104,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 20);
        iClose = 27.54 * 1;
        iVol = 147800 *1;
        sVol = '147,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 21);
        iClose = 27.18 * 1;
        iVol = 90500 *1;
        sVol = '90,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 22);
        iClose = 27.41 * 1;
        iVol = 70400 *1;
        sVol = '70,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 23);
        iClose = 26.92 * 1;
        iVol = 89600 *1;
        sVol = '89,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 24);
        iClose = 26.71 * 1;
        iVol = 81700 *1;
        sVol = '81,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 27);
        iClose = 26.97 * 1;
        iVol = 121900 *1;
        sVol = '121,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 28);
        iClose = 26.88 * 1;
        iVol = 90500 *1;
        sVol = '90,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 29);
        iClose = 26.72 * 1;
        iVol = 92800 *1;
        sVol = '92,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 30);
        iClose = 27.11 * 1;
        iVol = 126100 *1;
        sVol = '126,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 31);
        iClose = 27.28 * 1;
        iVol = 63900 *1;
        sVol = '63,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 3);
        iClose = 27.02 * 1;
        iVol = 94500 *1;
        sVol = '94,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 4);
        iClose = 27.78 * 1;
        iVol = 184300 *1;
        sVol = '184,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 5);
        iClose = 27.97 * 1;
        iVol = 77400 *1;
        sVol = '77,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 6);
        iClose = 27.45 * 1;
        iVol = 111000 *1;
        sVol = '111,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 7);
        iClose = 27.29 * 1;
        iVol = 50100 *1;
        sVol = '50,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 10);
        iClose = 27.19 * 1;
        iVol = 98400 *1;
        sVol = '98,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 11);
        iClose = 27.37 * 1;
        iVol = 138800 *1;
        sVol = '138,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 12);
        iClose = 26.38 * 1;
        iVol = 116800 *1;
        sVol = '116,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 13);
        iClose = 26.66 * 1;
        iVol = 66800 *1;
        sVol = '66,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 14);
        iClose = 26.64 * 1;
        iVol = 50800 *1;
        sVol = '50,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 17);
        iClose = 26.77 * 1;
        iVol = 107200 *1;
        sVol = '107,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 18);
        iClose = 26.64 * 1;
        iVol = 81400 *1;
        sVol = '81,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 19);
        iClose = 26.68 * 1;
        iVol = 82100 *1;
        sVol = '82,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 20);
        iClose = 23.49 * 1;
        iVol = 602600 *1;
        sVol = '602,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 21);
        iClose = 21.87 * 1;
        iVol = 289000 *1;
        sVol = '289,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 24);
        iClose = 22.74 * 1;
        iVol = 427300 *1;
        sVol = '427,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 25);
        iClose = 22.41 * 1;
        iVol = 283600 *1;
        sVol = '283,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 26);
        iClose = 23.13 * 1;
        iVol = 186600 *1;
        sVol = '186,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 27);
        iClose = 22.93 * 1;
        iVol = 198000 *1;
        sVol = '198,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 28);
        iClose = 22.62 * 1;
        iVol = 109300 *1;
        sVol = '109,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 31);
        iClose = 22.32 * 1;
        iVol = 80000 *1;
        sVol = '80,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 1);
        iClose = 22.09 * 1;
        iVol = 75900 *1;
        sVol = '75,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 2);
        iClose = 22.38 * 1;
        iVol = 90800 *1;
        sVol = '90,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 3);
        iClose = 22.61 * 1;
        iVol = 120100 *1;
        sVol = '120,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 4);
        iClose = 22.76 * 1;
        iVol = 72900 *1;
        sVol = '72,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 8);
        iClose = 23.69 * 1;
        iVol = 154000 *1;
        sVol = '154,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 9);
        iClose = 23.45 * 1;
        iVol = 183100 *1;
        sVol = '183,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 10);
        iClose = 23.45 * 1;
        iVol = 127100 *1;
        sVol = '127,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 11);
        iClose = 23.28 * 1;
        iVol = 132600 *1;
        sVol = '132,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 14);
        iClose = 22.39 * 1;
        iVol = 97600 *1;
        sVol = '97,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 15);
        iClose = 22.18 * 1;
        iVol = 140000 *1;
        sVol = '140,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 16);
        iClose = 22.37 * 1;
        iVol = 49700 *1;
        sVol = '49,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 17);
        iClose = 22.69 * 1;
        iVol = 108800 *1;
        sVol = '108,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 18);
        iClose = 21.03 * 1;
        iVol = 243300 *1;
        sVol = '243,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 21);
        iClose = 21.43 * 1;
        iVol = 96600 *1;
        sVol = '96,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 22);
        iClose = 21.42 * 1;
        iVol = 97800 *1;
        sVol = '97,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 23);
        iClose = 21.97 * 1;
        iVol = 123500 *1;
        sVol = '123,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 24);
        iClose = 22.22 * 1;
        iVol = 98600 *1;
        sVol = '98,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 25);
        iClose = 22.02 * 1;
        iVol = 143700 *1;
        sVol = '143,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 28);
        iClose = 21.85 * 1;
        iVol = 188600 *1;
        sVol = '188,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 29);
        iClose = 22.03 * 1;
        iVol = 150800 *1;
        sVol = '150,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 30);
        iClose = 21.54 * 1;
        iVol = 164900 *1;
        sVol = '164,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 1);
        iClose = 21.13 * 1;
        iVol = 101900 *1;
        sVol = '101,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 2);
        iClose = 21.24 * 1;
        iVol = 130900 *1;
        sVol = '130,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 5);
        iClose = 22.37 * 1;
        iVol = 91500 *1;
        sVol = '91,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 6);
        iClose = 22.32 * 1;
        iVol = 121100 *1;
        sVol = '121,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 7);
        iClose = 23.13 * 1;
        iVol = 98400 *1;
        sVol = '98,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 8);
        iClose = 24.09 * 1;
        iVol = 108600 *1;
        sVol = '108,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 9);
        iClose = 24.20 * 1;
        iVol = 104100 *1;
        sVol = '104,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 12);
        iClose = 24.07 * 1;
        iVol = 108100 *1;
        sVol = '108,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 13);
        iClose = 24.20 * 1;
        iVol = 127700 *1;
        sVol = '127,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 14);
        iClose = 23.82 * 1;
        iVol = 139300 *1;
        sVol = '139,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 15);
        iClose = 24.09 * 1;
        iVol = 132400 *1;
        sVol = '132,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 16);
        iClose = 24.12 * 1;
        iVol = 90400 *1;
        sVol = '90,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 19);
        iClose = 23.86 * 1;
        iVol = 118500 *1;
        sVol = '118,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 20);
        iClose = 23.60 * 1;
        iVol = 113300 *1;
        sVol = '113,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 21);
        iClose = 23.26 * 1;
        iVol = 88700 *1;
        sVol = '88,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 22);
        iClose = 23.28 * 1;
        iVol = 92400 *1;
        sVol = '92,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 23);
        iClose = 23.40 * 1;
        iVol = 84900 *1;
        sVol = '84,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 26);
        iClose = 23.37 * 1;
        iVol = 59100 *1;
        sVol = '59,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 27);
        iClose = 23.26 * 1;
        iVol = 92400 *1;
        sVol = '92,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 28);
        iClose = 23.70 * 1;
        iVol = 195700 *1;
        sVol = '195,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 29);
        iClose = 23.35 * 1;
        iVol = 91300 *1;
        sVol = '91,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 30);
        iClose = 22.99 * 1;
        iVol = 181700 *1;
        sVol = '181,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 2);
        iClose = 23.31 * 1;
        iVol = 202900 *1;
        sVol = '202,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 3);
        iClose = 24.11 * 1;
        iVol = 154000 *1;
        sVol = '154,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 4);
        iClose = 23.83 * 1;
        iVol = 76200 *1;
        sVol = '76,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 5);
        iClose = 24.11 * 1;
        iVol = 54300 *1;
        sVol = '54,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 6);
        iClose = 23.95 * 1;
        iVol = 163700 *1;
        sVol = '163,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 9);
        iClose = 23.01 * 1;
        iVol = 71200 *1;
        sVol = '71,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 10);
        iClose = 22.95 * 1;
        iVol = 74200 *1;
        sVol = '74,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 11);
        iClose = 22.36 * 1;
        iVol = 48600 *1;
        sVol = '48,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 12);
        iClose = 20.50 * 1;
        iVol = 197600 *1;
        sVol = '197,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 13);
        iClose = 19.19 * 1;
        iVol = 418800 *1;
        sVol = '418,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 16);
        iClose = 19.08 * 1;
        iVol = 690100 *1;
        sVol = '690,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 17);
        iClose = 20.49 * 1;
        iVol = 274400 *1;
        sVol = '274,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 18);
        iClose = 20.27 * 1;
        iVol = 197200 *1;
        sVol = '197,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 19);
        iClose = 13.60 * 1;
        iVol = 2892200 *1;
        sVol = '2,892,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 20);
        iClose = 12.91 * 1;
        iVol = 937800 *1;
        sVol = '937,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 23);
        iClose = 13.80 * 1;
        iVol = 538500 *1;
        sVol = '538,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 24);
        iClose = 14.09 * 1;
        iVol = 283700 *1;
        sVol = '283,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 25);
        iClose = 14.55 * 1;
        iVol = 171200 *1;
        sVol = '171,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 27);
        iClose = 15.00 * 1;
        iVol = 106000 *1;
        sVol = '106,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 30);
        iClose = 14.71 * 1;
        iVol = 283000 *1;
        sVol = '283,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 1);
        iClose = 14.42 * 1;
        iVol = 140600 *1;
        sVol = '140,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 2);
        iClose = 14.44 * 1;
        iVol = 165100 *1;
        sVol = '165,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 3);
        iClose = 13.91 * 1;
        iVol = 152800 *1;
        sVol = '152,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 4);
        iClose = 14.08 * 1;
        iVol = 267300 *1;
        sVol = '267,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 7);
        iClose = 13.88 * 1;
        iVol = 267100 *1;
        sVol = '267,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 8);
        iClose = 13.63 * 1;
        iVol = 97000 *1;
        sVol = '97,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 9);
        iClose = 13.61 * 1;
        iVol = 348800 *1;
        sVol = '348,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 10);
        iClose = 14.37 * 1;
        iVol = 193900 *1;
        sVol = '193,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 11);
        iClose = 13.95 * 1;
        iVol = 191400 *1;
        sVol = '191,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 14);
        iClose = 13.58 * 1;
        iVol = 244500 *1;
        sVol = '244,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 15);
        iClose = 13.76 * 1;
        iVol = 186900 *1;
        sVol = '186,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 16);
        iClose = 14.73 * 1;
        iVol = 267400 *1;
        sVol = '267,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 17);
        iClose = 14.31 * 1;
        iVol = 257500 *1;
        sVol = '257,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 18);
        iClose = 14.11 * 1;
        iVol = 460300 *1;
        sVol = '460,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 21);
        iClose = 14.39 * 1;
        iVol = 279900 *1;
        sVol = '279,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 22);
        iClose = 14.46 * 1;
        iVol = 256400 *1;
        sVol = '256,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 23);
        iClose = 14.51 * 1;
        iVol = 135300 *1;
        sVol = '135,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 24);
        iClose = 15.16 * 1;
        iVol = 223700 *1;
        sVol = '223,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 28);
        iClose = 15.43 * 1;
        iVol = 304600 *1;
        sVol = '304,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 29);
        iClose = 15.33 * 1;
        iVol = 234800 *1;
        sVol = '234,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 30);
        iClose = 14.91 * 1;
        iVol = 159700 *1;
        sVol = '159,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 31);
        iClose = 14.50 * 1;
        iVol = 140100 *1;
        sVol = '140,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 4);
        iClose = 14.05 * 1;
        iVol = 991500 *1;
        sVol = '991,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 5);
        iClose = 14.11 * 1;
        iVol = 147200 *1;
        sVol = '147,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 6);
        iClose = 13.58 * 1;
        iVol = 120600 *1;
        sVol = '120,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 7);
        iClose = 13.18 * 1;
        iVol = 205900 *1;
        sVol = '205,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 8);
        iClose = 12.68 * 1;
        iVol = 394800 *1;
        sVol = '394,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 11);
        iClose = 12.76 * 1;
        iVol = 225300 *1;
        sVol = '225,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 12);
        iClose = 12.60 * 1;
        iVol = 252800 *1;
        sVol = '252,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 13);
        iClose = 11.99 * 1;
        iVol = 260700 *1;
        sVol = '260,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 14);
        iClose = 12.17 * 1;
        iVol = 278700 *1;
        sVol = '278,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 15);
        iClose = 12.04 * 1;
        iVol = 366000 *1;
        sVol = '366,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 19);
        iClose = 11.81 * 1;
        iVol = 299300 *1;
        sVol = '299,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 20);
        iClose = 12.14 * 1;
        iVol = 372800 *1;
        sVol = '372,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 21);
        iClose = 12.56 * 1;
        iVol = 245100 *1;
        sVol = '245,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 22);
        iClose = 12.16 * 1;
        iVol = 256100 *1;
        sVol = '256,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 25);
        iClose = 11.89 * 1;
        iVol = 171800 *1;
        sVol = '171,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 26);
        iClose = 11.90 * 1;
        iVol = 274100 *1;
        sVol = '274,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 27);
        iClose = 11.53 * 1;
        iVol = 189200 *1;
        sVol = '189,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 28);
        iClose = 11.39 * 1;
        iVol = 195900 *1;
        sVol = '195,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 29);
        iClose = 11.83 * 1;
        iVol = 253100 *1;
        sVol = '253,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 1);
        iClose = 11.72 * 1;
        iVol = 225600 *1;
        sVol = '225,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 2);
        iClose = 11.71 * 1;
        iVol = 153800 *1;
        sVol = '153,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 3);
        iClose = 11.57 * 1;
        iVol = 114700 *1;
        sVol = '114,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 4);
        iClose = 11.86 * 1;
        iVol = 109700 *1;
        sVol = '109,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 5);
        iClose = 12.84 * 1;
        iVol = 398700 *1;
        sVol = '398,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 8);
        iClose = 12.41 * 1;
        iVol = 138200 *1;
        sVol = '138,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 9);
        iClose = 12.21 * 1;
        iVol = 94000 *1;
        sVol = '94,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 10);
        iClose = 12.83 * 1;
        iVol = 195400 *1;
        sVol = '195,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 11);
        iClose = 12.67 * 1;
        iVol = 182500 *1;
        sVol = '182,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 12);
        iClose = 12.73 * 1;
        iVol = 113600 *1;
        sVol = '113,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 16);
        iClose = 13.28 * 1;
        iVol = 115100 *1;
        sVol = '115,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 17);
        iClose = 13.78 * 1;
        iVol = 147000 *1;
        sVol = '147,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 18);
        iClose = 13.72 * 1;
        iVol = 141600 *1;
        sVol = '141,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 19);
        iClose = 13.59 * 1;
        iVol = 107300 *1;
        sVol = '107,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 22);
        iClose = 13.89 * 1;
        iVol = 107000 *1;
        sVol = '107,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 23);
        iClose = 13.78 * 1;
        iVol = 83200 *1;
        sVol = '83,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 24);
        iClose = 14.11 * 1;
        iVol = 122800 *1;
        sVol = '122,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 25);
        iClose = 13.90 * 1;
        iVol = 108400 *1;
        sVol = '108,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 26);
        iClose = 14.36 * 1;
        iVol = 68200 *1;
        sVol = '68,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 29);
        iClose = 14.29 * 1;
        iVol = 83900 *1;
        sVol = '83,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 1);
        iClose = 14.44 * 1;
        iVol = 80300 *1;
        sVol = '80,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 2);
        iClose = 14.66 * 1;
        iVol = 99400 *1;
        sVol = '99,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 3);
        iClose = 14.69 * 1;
        iVol = 106300 *1;
        sVol = '106,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 4);
        iClose = 14.55 * 1;
        iVol = 108800 *1;
        sVol = '108,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 7);
        iClose = 15.15 * 1;
        iVol = 188600 *1;
        sVol = '188,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 8);
        iClose = 14.65 * 1;
        iVol = 96700 *1;
        sVol = '96,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 9);
        iClose = 14.60 * 1;
        iVol = 70800 *1;
        sVol = '70,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 10);
        iClose = 14.30 * 1;
        iVol = 145600 *1;
        sVol = '145,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 11);
        iClose = 17.16 * 1;
        iVol = 558700 *1;
        sVol = '558,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 14);
        iClose = 17.49 * 1;
        iVol = 295400 *1;
        sVol = '295,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 15);
        iClose = 16.87 * 1;
        iVol = 131300 *1;
        sVol = '131,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 16);
        iClose = 16.98 * 1;
        iVol = 75700 *1;
        sVol = '75,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 17);
        iClose = 16.99 * 1;
        iVol = 122500 *1;
        sVol = '122,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 18);
        iClose = 17.00 * 1;
        iVol = 179400 *1;
        sVol = '179,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 21);
        iClose = 16.91 * 1;
        iVol = 89900 *1;
        sVol = '89,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 22);
        iClose = 16.90 * 1;
        iVol = 73000 *1;
        sVol = '73,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 23);
        iClose = 16.30 * 1;
        iVol = 104600 *1;
        sVol = '104,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 24);
        iClose = 16.70 * 1;
        iVol = 74800 *1;
        sVol = '74,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 28);
        iClose = 16.81 * 1;
        iVol = 118200 *1;
        sVol = '118,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 29);
        iClose = 16.99 * 1;
        iVol = 145400 *1;
        sVol = '145,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 30);
        iClose = 17.29 * 1;
        iVol = 80100 *1;
        sVol = '80,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 31);
        iClose = 17.51 * 1;
        iVol = 98700 *1;
        sVol = '98,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 1);
        iClose = 17.11 * 1;
        iVol = 116000 *1;
        sVol = '116,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 4);
        iClose = 16.72 * 1;
        iVol = 110700 *1;
        sVol = '110,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 5);
        iClose = 16.34 * 1;
        iVol = 155200 *1;
        sVol = '155,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 6);
        iClose = 16.53 * 1;
        iVol = 91500 *1;
        sVol = '91,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 7);
        iClose = 15.99 * 1;
        iVol = 344100 *1;
        sVol = '344,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 8);
        iClose = 15.85 * 1;
        iVol = 112200 *1;
        sVol = '112,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 11);
        iClose = 15.86 * 1;
        iVol = 88600 *1;
        sVol = '88,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 12);
        iClose = 16.13 * 1;
        iVol = 72500 *1;
        sVol = '72,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 13);
        iClose = 16.82 * 1;
        iVol = 105800 *1;
        sVol = '105,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 14);
        iClose = 16.29 * 1;
        iVol = 118700 *1;
        sVol = '118,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 15);
        iClose = 16.47 * 1;
        iVol = 49800 *1;
        sVol = '49,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 18);
        iClose = 16.76 * 1;
        iVol = 121600 *1;
        sVol = '121,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 19);
        iClose = 16.33 * 1;
        iVol = 82500 *1;
        sVol = '82,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 20);
        iClose = 16.46 * 1;
        iVol = 69200 *1;
        sVol = '69,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 21);
        iClose = 16.73 * 1;
        iVol = 97600 *1;
        sVol = '97,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 22);
        iClose = 16.26 * 1;
        iVol = 221000 *1;
        sVol = '221,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 25);
        iClose = 16.39 * 1;
        iVol = 96100 *1;
        sVol = '96,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 26);
        iClose = 16.86 * 1;
        iVol = 113200 *1;
        sVol = '113,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 27);
        iClose = 16.78 * 1;
        iVol = 85200 *1;
        sVol = '85,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 28);
        iClose = 16.70 * 1;
        iVol = 80500 *1;
        sVol = '80,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 29);
        iClose = 16.42 * 1;
        iVol = 286500 *1;
        sVol = '286,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 2);
        iClose = 16.41 * 1;
        iVol = 86400 *1;
        sVol = '86,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 3);
        iClose = 15.98 * 1;
        iVol = 54600 *1;
        sVol = '54,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 4);
        iClose = 15.71 * 1;
        iVol = 85800 *1;
        sVol = '85,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 5);
        iClose = 15.48 * 1;
        iVol = 87200 *1;
        sVol = '87,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 6);
        iClose = 15.22 * 1;
        iVol = 131700 *1;
        sVol = '131,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 9);
        iClose = 15.52 * 1;
        iVol = 106500 *1;
        sVol = '106,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 10);
        iClose = 15.41 * 1;
        iVol = 54200 *1;
        sVol = '54,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 11);
        iClose = 14.28 * 1;
        iVol = 125600 *1;
        sVol = '125,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 12);
        iClose = 14.21 * 1;
        iVol = 121600 *1;
        sVol = '121,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 13);
        iClose = 14.08 * 1;
        iVol = 93900 *1;
        sVol = '93,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 16);
        iClose = 14.06 * 1;
        iVol = 115700 *1;
        sVol = '115,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 17);
        iClose = 13.80 * 1;
        iVol = 115400 *1;
        sVol = '115,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 18);
        iClose = 13.71 * 1;
        iVol = 84300 *1;
        sVol = '84,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 19);
        iClose = 13.32 * 1;
        iVol = 129100 *1;
        sVol = '129,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 20);
        iClose = 13.71 * 1;
        iVol = 97100 *1;
        sVol = '97,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 23);
        iClose = 13.22 * 1;
        iVol = 203300 *1;
        sVol = '203,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 24);
        iClose = 13.02 * 1;
        iVol = 423600 *1;
        sVol = '423,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 25);
        iClose = 13.18 * 1;
        iVol = 154500 *1;
        sVol = '154,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 26);
        iClose = 13.14 * 1;
        iVol = 82100 *1;
        sVol = '82,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 27);
        iClose = 13.98 * 1;
        iVol = 75700 *1;
        sVol = '75,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 31);
        iClose = 13.29 * 1;
        iVol = 152100 *1;
        sVol = '152,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 1);
        iClose = 13.38 * 1;
        iVol = 87400 *1;
        sVol = '87,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 2);
        iClose = 13.77 * 1;
        iVol = 87100 *1;
        sVol = '87,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 3);
        iClose = 13.43 * 1;
        iVol = 72600 *1;
        sVol = '72,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 6);
        iClose = 14.05 * 1;
        iVol = 111600 *1;
        sVol = '111,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 7);
        iClose = 14.01 * 1;
        iVol = 141000 *1;
        sVol = '141,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 8);
        iClose = 14.19 * 1;
        iVol = 75800 *1;
        sVol = '75,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 9);
        iClose = 13.96 * 1;
        iVol = 88900 *1;
        sVol = '88,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 10);
        iClose = 13.75 * 1;
        iVol = 66200 *1;
        sVol = '66,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 13);
        iClose = 13.79 * 1;
        iVol = 101100 *1;
        sVol = '101,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 14);
        iClose = 13.64 * 1;
        iVol = 70600 *1;
        sVol = '70,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 15);
        iClose = 14.00 * 1;
        iVol = 85300 *1;
        sVol = '85,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 16);
        iClose = 14.09 * 1;
        iVol = 82200 *1;
        sVol = '82,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 17);
        iClose = 14.65 * 1;
        iVol = 158900 *1;
        sVol = '158,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 20);
        iClose = 14.91 * 1;
        iVol = 116900 *1;
        sVol = '116,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 21);
        iClose = 15.01 * 1;
        iVol = 104100 *1;
        sVol = '104,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 22);
        iClose = 14.96 * 1;
        iVol = 66800 *1;
        sVol = '66,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 23);
        iClose = 15.41 * 1;
        iVol = 88400 *1;
        sVol = '88,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 24);
        iClose = 15.14 * 1;
        iVol = 448800 *1;
        sVol = '448,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 27);
        iClose = 14.50 * 1;
        iVol = 122700 *1;
        sVol = '122,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 28);
        iClose = 14.49 * 1;
        iVol = 122400 *1;
        sVol = '122,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 29);
        iClose = 14.77 * 1;
        iVol = 122300 *1;
        sVol = '122,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 30);
        iClose = 14.68 * 1;
        iVol = 149500 *1;
        sVol = '149,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 1);
        iClose = 15.32 * 1;
        iVol = 74100 *1;
        sVol = '74,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 5);
        iClose = 14.79 * 1;
        iVol = 65900 *1;
        sVol = '65,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 6);
        iClose = 14.94 * 1;
        iVol = 98900 *1;
        sVol = '98,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 7);
        iClose = 14.25 * 1;
        iVol = 113700 *1;
        sVol = '113,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 8);
        iClose = 15.06 * 1;
        iVol = 77500 *1;
        sVol = '77,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 11);
        iClose = 15.16 * 1;
        iVol = 89700 *1;
        sVol = '89,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 12);
        iClose = 15.41 * 1;
        iVol = 80200 *1;
        sVol = '80,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 13);
        iClose = 15.55 * 1;
        iVol = 73900 *1;
        sVol = '73,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 14);
        iClose = 15.38 * 1;
        iVol = 63500 *1;
        sVol = '63,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 15);
        iClose = 15.32 * 1;
        iVol = 57600 *1;
        sVol = '57,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 18);
        iClose = 15.35 * 1;
        iVol = 39300 *1;
        sVol = '39,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 19);
        iClose = 15.13 * 1;
        iVol = 29800 *1;
        sVol = '29,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 20);
        iClose = 15.39 * 1;
        iVol = 51800 *1;
        sVol = '51,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 21);
        iClose = 15.25 * 1;
        iVol = 93400 *1;
        sVol = '93,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 22);
        iClose = 15.09 * 1;
        iVol = 66300 *1;
        sVol = '66,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 25);
        iClose = 15.15 * 1;
        iVol = 81400 *1;
        sVol = '81,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 26);
        iClose = 15.69 * 1;
        iVol = 53500 *1;
        sVol = '53,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 27);
        iClose = 15.60 * 1;
        iVol = 68900 *1;
        sVol = '68,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 28);
        iClose = 15.19 * 1;
        iVol = 66700 *1;
        sVol = '66,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 29);
        iClose = 15.24 * 1;
        iVol = 193700 *1;
        sVol = '193,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 1);
        iClose = 15.21 * 1;
        iVol = 125700 *1;
        sVol = '125,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 2);
        iClose = 15.17 * 1;
        iVol = 159200 *1;
        sVol = '159,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 3);
        iClose = 15.27 * 1;
        iVol = 92500 *1;
        sVol = '92,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 4);
        iClose = 15.04 * 1;
        iVol = 68300 *1;
        sVol = '68,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 5);
        iClose = 15.51 * 1;
        iVol = 74900 *1;
        sVol = '74,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 8);
        iClose = 15.51 * 1;
        iVol = 30700 *1;
        sVol = '30,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 9);
        iClose = 15.07 * 1;
        iVol = 63300 *1;
        sVol = '63,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 10);
        iClose = 14.80 * 1;
        iVol = 54300 *1;
        sVol = '54,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 11);
        iClose = 14.81 * 1;
        iVol = 109700 *1;
        sVol = '109,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 12);
        iClose = 15.00 * 1;
        iVol = 84300 *1;
        sVol = '84,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 15);
        iClose = 14.95 * 1;
        iVol = 44500 *1;
        sVol = '44,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 16);
        iClose = 14.85 * 1;
        iVol = 82400 *1;
        sVol = '82,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 17);
        iClose = 14.46 * 1;
        iVol = 133400 *1;
        sVol = '133,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 18);
        iClose = 14.83 * 1;
        iVol = 151000 *1;
        sVol = '151,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 19);
        iClose = 14.77 * 1;
        iVol = 147700 *1;
        sVol = '147,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 22);
        iClose = 14.75 * 1;
        iVol = 85000 *1;
        sVol = '85,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 23);
        iClose = 12.03 * 1;
        iVol = 1479100 *1;
        sVol = '1,479,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 24);
        iClose = 12.20 * 1;
        iVol = 356600 *1;
        sVol = '356,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 25);
        iClose = 12.43 * 1;
        iVol = 289200 *1;
        sVol = '289,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 26);
        iClose = 12.36 * 1;
        iVol = 202600 *1;
        sVol = '202,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 29);
        iClose = 12.50 * 1;
        iVol = 155600 *1;
        sVol = '155,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 30);
        iClose = 12.61 * 1;
        iVol = 190700 *1;
        sVol = '190,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 31);
        iClose = 12.53 * 1;
        iVol = 170400 *1;
        sVol = '170,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 1);
        iClose = 12.60 * 1;
        iVol = 180300 *1;
        sVol = '180,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 2);
        iClose = 12.74 * 1;
        iVol = 180400 *1;
        sVol = '180,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 6);
        iClose = 12.78 * 1;
        iVol = 134000 *1;
        sVol = '134,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 7);
        iClose = 13.07 * 1;
        iVol = 343700 *1;
        sVol = '343,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 8);
        iClose = 12.93 * 1;
        iVol = 167700 *1;
        sVol = '167,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 9);
        iClose = 12.90 * 1;
        iVol = 174000 *1;
        sVol = '174,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 12);
        iClose = 12.96 * 1;
        iVol = 121700 *1;
        sVol = '121,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 13);
        iClose = 13.08 * 1;
        iVol = 124400 *1;
        sVol = '124,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 14);
        iClose = 12.91 * 1;
        iVol = 99200 *1;
        sVol = '99,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 15);
        iClose = 12.31 * 1;
        iVol = 150000 *1;
        sVol = '150,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 16);
        iClose = 12.22 * 1;
        iVol = 140400 *1;
        sVol = '140,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 19);
        iClose = 12.24 * 1;
        iVol = 98500 *1;
        sVol = '98,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 20);
        iClose = 12.03 * 1;
        iVol = 80400 *1;
        sVol = '80,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 21);
        iClose = 12.21 * 1;
        iVol = 54500 *1;
        sVol = '54,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 22);
        iClose = 12.58 * 1;
        iVol = 115500 *1;
        sVol = '115,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 23);
        iClose = 12.58 * 1;
        iVol = 86000 *1;
        sVol = '86,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 26);
        iClose = 12.44 * 1;
        iVol = 81500 *1;
        sVol = '81,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 27);
        iClose = 12.38 * 1;
        iVol = 70400 *1;
        sVol = '70,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 28);
        iClose = 12.34 * 1;
        iVol = 63300 *1;
        sVol = '63,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 29);
        iClose = 12.19 * 1;
        iVol = 94100 *1;
        sVol = '94,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 30);
        iClose = 12.18 * 1;
        iVol = 93600 *1;
        sVol = '93,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 3);
        iClose = 12.23 * 1;
        iVol = 79000 *1;
        sVol = '79,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 4);
        iClose = 12.30 * 1;
        iVol = 96600 *1;
        sVol = '96,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 5);
        iClose = 12.53 * 1;
        iVol = 75900 *1;
        sVol = '75,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 6);
        iClose = 12.26 * 1;
        iVol = 64500 *1;
        sVol = '64,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 7);
        iClose = 12.14 * 1;
        iVol = 57900 *1;
        sVol = '57,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 10);
        iClose = 12.16 * 1;
        iVol = 41400 *1;
        sVol = '41,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 11);
        iClose = 11.94 * 1;
        iVol = 69000 *1;
        sVol = '69,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 12);
        iClose = 12.17 * 1;
        iVol = 39500 *1;
        sVol = '39,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 13);
        iClose = 11.96 * 1;
        iVol = 64000 *1;
        sVol = '64,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 14);
        iClose = 11.97 * 1;
        iVol = 44900 *1;
        sVol = '44,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 17);
        iClose = 11.90 * 1;
        iVol = 55100 *1;
        sVol = '55,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 18);
        iClose = 12.31 * 1;
        iVol = 58900 *1;
        sVol = '58,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 19);
        iClose = 12.82 * 1;
        iVol = 126200 *1;
        sVol = '126,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 20);
        iClose = 12.57 * 1;
        iVol = 63700 *1;
        sVol = '63,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 21);
        iClose = 12.71 * 1;
        iVol = 54300 *1;
        sVol = '54,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 24);
        iClose = 12.89 * 1;
        iVol = 52300 *1;
        sVol = '52,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 25);
        iClose = 12.78 * 1;
        iVol = 60300 *1;
        sVol = '60,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 26);
        iClose = 12.90 * 1;
        iVol = 74500 *1;
        sVol = '74,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 27);
        iClose = 12.49 * 1;
        iVol = 89500 *1;
        sVol = '89,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 28);
        iClose = 12.50 * 1;
        iVol = 95400 *1;
        sVol = '95,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 31);
        iClose = 12.21 * 1;
        iVol = 133500 *1;
        sVol = '133,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 1);
        iClose = 11.98 * 1;
        iVol = 115400 *1;
        sVol = '115,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 2);
        iClose = 12.37 * 1;
        iVol = 84000 *1;
        sVol = '84,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 3);
        iClose = 11.75 * 1;
        iVol = 59800 *1;
        sVol = '59,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 4);
        iClose = 11.66 * 1;
        iVol = 129200 *1;
        sVol = '129,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 7);
        iClose = 12.19 * 1;
        iVol = 68900 *1;
        sVol = '68,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 8);
        iClose = 12.16 * 1;
        iVol = 98600 *1;
        sVol = '98,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 9);
        iClose = 12.41 * 1;
        iVol = 147500 *1;
        sVol = '147,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 10);
        iClose = 12.88 * 1;
        iVol = 195300 *1;
        sVol = '195,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 11);
        iClose = 13.34 * 1;
        iVol = 164100 *1;
        sVol = '164,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 14);
        iClose = 13.51 * 1;
        iVol = 163900 *1;
        sVol = '163,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 15);
        iClose = 13.54 * 1;
        iVol = 143300 *1;
        sVol = '143,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 16);
        iClose = 13.75 * 1;
        iVol = 109400 *1;
        sVol = '109,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 17);
        iClose = 14.04 * 1;
        iVol = 97600 *1;
        sVol = '97,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 18);
        iClose = 13.95 * 1;
        iVol = 111800 *1;
        sVol = '111,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 21);
        iClose = 14.03 * 1;
        iVol = 199100 *1;
        sVol = '199,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 22);
        iClose = 15.06 * 1;
        iVol = 441800 *1;
        sVol = '441,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 23);
        iClose = 15.00 * 1;
        iVol = 176800 *1;
        sVol = '176,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 25);
        iClose = 15.34 * 1;
        iVol = 72800 *1;
        sVol = '72,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 28);
        iClose = 15.40 * 1;
        iVol = 105400 *1;
        sVol = '105,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 29);
        iClose = 15.11 * 1;
        iVol = 90600 *1;
        sVol = '90,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 30);
        iClose = 14.69 * 1;
        iVol = 72200 *1;
        sVol = '72,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 1);
        iClose = 15.07 * 1;
        iVol = 80600 *1;
        sVol = '80,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 2);
        iClose = 15.19 * 1;
        iVol = 58800 *1;
        sVol = '58,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 5);
        iClose = 15.63 * 1;
        iVol = 88500 *1;
        sVol = '88,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 6);
        iClose = 15.78 * 1;
        iVol = 67800 *1;
        sVol = '67,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 7);
        iClose = 15.85 * 1;
        iVol = 54400 *1;
        sVol = '54,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 8);
        iClose = 16.42 * 1;
        iVol = 83800 *1;
        sVol = '83,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 9);
        iClose = 16.45 * 1;
        iVol = 63200 *1;
        sVol = '63,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 12);
        iClose = 16.44 * 1;
        iVol = 93500 *1;
        sVol = '93,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 13);
        iClose = 16.44 * 1;
        iVol = 85200 *1;
        sVol = '85,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 14);
        iClose = 16.16 * 1;
        iVol = 60100 *1;
        sVol = '60,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 15);
        iClose = 17.22 * 1;
        iVol = 133400 *1;
        sVol = '133,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 16);
        iClose = 17.16 * 1;
        iVol = 293200 *1;
        sVol = '293,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 19);
        iClose = 17.16 * 1;
        iVol = 107600 *1;
        sVol = '107,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 20);
        iClose = 17.15 * 1;
        iVol = 86400 *1;
        sVol = '86,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 21);
        iClose = 16.63 * 1;
        iVol = 65000 *1;
        sVol = '65,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 22);
        iClose = 15.23 * 1;
        iVol = 225300 *1;
        sVol = '225,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 23);
        iClose = 15.46 * 1;
        iVol = 98100 *1;
        sVol = '98,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 27);
        iClose = 15.51 * 1;
        iVol = 40100 *1;
        sVol = '40,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 28);
        iClose = 15.68 * 1;
        iVol = 65100 *1;
        sVol = '65,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 29);
        iClose = 15.80 * 1;
        iVol = 52700 *1;
        sVol = '52,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 30);
        iClose = 15.51 * 1;
        iVol = 59800 *1;
        sVol = '59,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 3);
        iClose = 15.73 * 1;
        iVol = 78000 *1;
        sVol = '78,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 4);
        iClose = 16.25 * 1;
        iVol = 70200 *1;
        sVol = '70,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 5);
        iClose = 15.37 * 1;
        iVol = 210700 *1;
        sVol = '210,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 6);
        iClose = 15.20 * 1;
        iVol = 38900 *1;
        sVol = '38,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 9);
        iClose = 14.45 * 1;
        iVol = 169100 *1;
        sVol = '169,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 10);
        iClose = 14.59 * 1;
        iVol = 86300 *1;
        sVol = '86,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 11);
        iClose = 14.41 * 1;
        iVol = 108300 *1;
        sVol = '108,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 12);
        iClose = 14.24 * 1;
        iVol = 55200 *1;
        sVol = '55,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 13);
        iClose = 14.11 * 1;
        iVol = 70400 *1;
        sVol = '70,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 17);
        iClose = 14.20 * 1;
        iVol = 135600 *1;
        sVol = '135,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 18);
        iClose = 14.06 * 1;
        iVol = 74800 *1;
        sVol = '74,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 19);
        iClose = 13.84 * 1;
        iVol = 77600 *1;
        sVol = '77,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 20);
        iClose = 14.21 * 1;
        iVol = 79000 *1;
        sVol = '79,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 23);
        iClose = 13.61 * 1;
        iVol = 75900 *1;
        sVol = '75,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 24);
        iClose = 13.68 * 1;
        iVol = 81600 *1;
        sVol = '81,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 25);
        iClose = 14.09 * 1;
        iVol = 123700 *1;
        sVol = '123,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 26);
        iClose = 13.47 * 1;
        iVol = 64200 *1;
        sVol = '64,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 27);
        iClose = 13.65 * 1;
        iVol = 86700 *1;
        sVol = '86,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 30);
        iClose = 13.86 * 1;
        iVol = 88200 *1;
        sVol = '88,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 31);
        iClose = 13.88 * 1;
        iVol = 75400 *1;
        sVol = '75,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 1);
        iClose = 13.55 * 1;
        iVol = 63000 *1;
        sVol = '63,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 2);
        iClose = 13.59 * 1;
        iVol = 59300 *1;
        sVol = '59,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 3);
        iClose = 11.60 * 1;
        iVol = 660000 *1;
        sVol = '660,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 6);
        iClose = 11.36 * 1;
        iVol = 276200 *1;
        sVol = '276,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 7);
        iClose = 11.14 * 1;
        iVol = 138500 *1;
        sVol = '138,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 8);
        iClose = 11.43 * 1;
        iVol = 87300 *1;
        sVol = '87,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 9);
        iClose = 11.67 * 1;
        iVol = 87900 *1;
        sVol = '87,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 10);
        iClose = 11.63 * 1;
        iVol = 72500 *1;
        sVol = '72,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 13);
        iClose = 11.49 * 1;
        iVol = 98200 *1;
        sVol = '98,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 14);
        iClose = 11.51 * 1;
        iVol = 96200 *1;
        sVol = '96,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 15);
        iClose = 11.44 * 1;
        iVol = 44600 *1;
        sVol = '44,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 16);
        iClose = 11.29 * 1;
        iVol = 109800 *1;
        sVol = '109,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 17);
        iClose = 11.40 * 1;
        iVol = 85100 *1;
        sVol = '85,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 21);
        iClose = 11.46 * 1;
        iVol = 188300 *1;
        sVol = '188,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 22);
        iClose = 11.36 * 1;
        iVol = 54100 *1;
        sVol = '54,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 23);
        iClose = 11.15 * 1;
        iVol = 143600 *1;
        sVol = '143,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 24);
        iClose = 11.20 * 1;
        iVol = 117700 *1;
        sVol = '117,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 27);
        iClose = 11.50 * 1;
        iVol = 189900 *1;
        sVol = '189,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 28);
        iClose = 11.30 * 1;
        iVol = 152400 *1;
        sVol = '152,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 1);
        iClose = 11.13 * 1;
        iVol = 122600 *1;
        sVol = '122,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 2);
        iClose = 11.57 * 1;
        iVol = 102200 *1;
        sVol = '102,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 3);
        iClose = 11.34 * 1;
        iVol = 74400 *1;
        sVol = '74,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 6);
        iClose = 11.11 * 1;
        iVol = 99600 *1;
        sVol = '99,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 7);
        iClose = 11.00 * 1;
        iVol = 60400 *1;
        sVol = '60,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 8);
        iClose = 10.88 * 1;
        iVol = 116400 *1;
        sVol = '116,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 9);
        iClose = 11.34 * 1;
        iVol = 168300 *1;
        sVol = '168,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 10);
        iClose = 11.47 * 1;
        iVol = 397800 *1;
        sVol = '397,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 13);
        iClose = 12.31 * 1;
        iVol = 355900 *1;
        sVol = '355,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 14);
        iClose = 12.19 * 1;
        iVol = 207000 *1;
        sVol = '207,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 15);
        iClose = 12.11 * 1;
        iVol = 158700 *1;
        sVol = '158,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 16);
        iClose = 12.42 * 1;
        iVol = 175500 *1;
        sVol = '175,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 17);
        iClose = 12.20 * 1;
        iVol = 404400 *1;
        sVol = '404,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 20);
        iClose = 11.84 * 1;
        iVol = 132800 *1;
        sVol = '132,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 21);
        iClose = 11.48 * 1;
        iVol = 98100 *1;
        sVol = '98,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 22);
        iClose = 11.85 * 1;
        iVol = 177200 *1;
        sVol = '177,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 23);
        iClose = 12.00 * 1;
        iVol = 150700 *1;
        sVol = '150,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 24);
        iClose = 11.87 * 1;
        iVol = 209400 *1;
        sVol = '209,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 27);
        iClose = 11.98 * 1;
        iVol = 94000 *1;
        sVol = '94,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 28);
        iClose = 11.85 * 1;
        iVol = 92800 *1;
        sVol = '92,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 29);
        iClose = 12.20 * 1;
        iVol = 189100 *1;
        sVol = '189,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 30);
        iClose = 12.20 * 1;
        iVol = 143200 *1;
        sVol = '143,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 31);
        iClose = 12.40 * 1;
        iVol = 95600 *1;
        sVol = '95,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 3);
        iClose = 12.39 * 1;
        iVol = 69200 *1;
        sVol = '69,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 4);
        iClose = 12.48 * 1;
        iVol = 88000 *1;
        sVol = '88,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 5);
        iClose = 12.24 * 1;
        iVol = 96200 *1;
        sVol = '96,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 6);
        iClose = 12.14 * 1;
        iVol = 127700 *1;
        sVol = '127,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 7);
        iClose = 12.31 * 1;
        iVol = 89600 *1;
        sVol = '89,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 10);
        iClose = 12.49 * 1;
        iVol = 155300 *1;
        sVol = '155,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 11);
        iClose = 12.39 * 1;
        iVol = 151800 *1;
        sVol = '151,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 12);
        iClose = 12.31 * 1;
        iVol = 69800 *1;
        sVol = '69,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 13);
        iClose = 12.19 * 1;
        iVol = 70900 *1;
        sVol = '70,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 17);
        iClose = 12.16 * 1;
        iVol = 44300 *1;
        sVol = '44,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 18);
        iClose = 12.13 * 1;
        iVol = 39300 *1;
        sVol = '39,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 19);
        iClose = 12.24 * 1;
        iVol = 114300 *1;
        sVol = '114,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 20);
        iClose = 12.30 * 1;
        iVol = 96000 *1;
        sVol = '96,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 21);
        iClose = 12.25 * 1;
        iVol = 115600 *1;
        sVol = '115,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 24);
        iClose = 12.24 * 1;
        iVol = 138100 *1;
        sVol = '138,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 25);
        iClose = 12.25 * 1;
        iVol = 108600 *1;
        sVol = '108,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 26);
        iClose = 12.25 * 1;
        iVol = 164400 *1;
        sVol = '164,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 27);
        iClose = 12.09 * 1;
        iVol = 139400 *1;
        sVol = '139,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 28);
        iClose = 11.76 * 1;
        iVol = 179100 *1;
        sVol = '179,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 1);
        iClose = 11.72 * 1;
        iVol = 80200 *1;
        sVol = '80,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 2);
        iClose = 12.18 * 1;
        iVol = 136500 *1;
        sVol = '136,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 3);
        iClose = 12.02 * 1;
        iVol = 89100 *1;
        sVol = '89,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 4);
        iClose = 12.00 * 1;
        iVol = 70400 *1;
        sVol = '70,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 5);
        iClose = 12.02 * 1;
        iVol = 112300 *1;
        sVol = '112,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 8);
        iClose = 12.06 * 1;
        iVol = 65000 *1;
        sVol = '65,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 9);
        iClose = 12.14 * 1;
        iVol = 118400 *1;
        sVol = '118,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 10);
        iClose = 12.07 * 1;
        iVol = 57400 *1;
        sVol = '57,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 11);
        iClose = 12.05 * 1;
        iVol = 85600 *1;
        sVol = '85,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 12);
        iClose = 11.72 * 1;
        iVol = 72600 *1;
        sVol = '72,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 15);
        iClose = 10.91 * 1;
        iVol = 152700 *1;
        sVol = '152,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 16);
        iClose = 10.86 * 1;
        iVol = 140400 *1;
        sVol = '140,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 17);
        iClose = 10.27 * 1;
        iVol = 127700 *1;
        sVol = '127,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 18);
        iClose = 9.97 * 1;
        iVol = 122700 *1;
        sVol = '122,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 19);
        iClose = 9.70 * 1;
        iVol = 151500 *1;
        sVol = '151,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 22);
        iClose = 10.00 * 1;
        iVol = 246000 *1;
        sVol = '246,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 23);
        iClose = 9.01 * 1;
        iVol = 441400 *1;
        sVol = '441,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 24);
        iClose = 8.64 * 1;
        iVol = 389300 *1;
        sVol = '389,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 25);
        iClose = 9.00 * 1;
        iVol = 212700 *1;
        sVol = '212,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 26);
        iClose = 8.98 * 1;
        iVol = 102200 *1;
        sVol = '102,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 30);
        iClose = 9.11 * 1;
        iVol = 137800 *1;
        sVol = '137,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 31);
        iClose = 9.05 * 1;
        iVol = 147300 *1;
        sVol = '147,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 1);
        iClose = 9.09 * 1;
        iVol = 119700 *1;
        sVol = '119,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 2);
        iClose = 8.98 * 1;
        iVol = 86400 *1;
        sVol = '86,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 5);
        iClose = 8.87 * 1;
        iVol = 97700 *1;
        sVol = '97,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 6);
        iClose = 8.89 * 1;
        iVol = 111900 *1;
        sVol = '111,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 7);
        iClose = 9.08 * 1;
        iVol = 139500 *1;
        sVol = '139,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 8);
        iClose = 9.09 * 1;
        iVol = 93600 *1;
        sVol = '93,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 9);
        iClose = 9.55 * 1;
        iVol = 146900 *1;
        sVol = '146,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 12);
        iClose = 9.54 * 1;
        iVol = 101600 *1;
        sVol = '101,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 13);
        iClose = 9.52 * 1;
        iVol = 74600 *1;
        sVol = '74,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 14);
        iClose = 9.55 * 1;
        iVol = 104900 *1;
        sVol = '104,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 15);
        iClose = 9.45 * 1;
        iVol = 42300 *1;
        sVol = '42,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 16);
        iClose = 9.27 * 1;
        iVol = 180100 *1;
        sVol = '180,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 19);
        iClose = 9.10 * 1;
        iVol = 137500 *1;
        sVol = '137,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 20);
        iClose = 8.64 * 1;
        iVol = 101700 *1;
        sVol = '101,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 21);
        iClose = 8.80 * 1;
        iVol = 127600 *1;
        sVol = '127,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 22);
        iClose = 8.98 * 1;
        iVol = 96900 *1;
        sVol = '96,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 23);
        iClose = 9.18 * 1;
        iVol = 462700 *1;
        sVol = '462,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 26);
        iClose = 9.45 * 1;
        iVol = 156500 *1;
        sVol = '156,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 27);
        iClose = 9.75 * 1;
        iVol = 122900 *1;
        sVol = '122,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 28);
        iClose = 9.83 * 1;
        iVol = 166900 *1;
        sVol = '166,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 29);
        iClose = 10.06 * 1;
        iVol = 112200 *1;
        sVol = '112,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 30);
        iClose = 10.28 * 1;
        iVol = 160700 *1;
        sVol = '160,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 3);
        iClose = 10.37 * 1;
        iVol = 92900 *1;
        sVol = '92,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 5);
        iClose = 10.12 * 1;
        iVol = 225800 *1;
        sVol = '225,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 6);
        iClose = 9.97 * 1;
        iVol = 178700 *1;
        sVol = '178,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 7);
        iClose = 10.20 * 1;
        iVol = 133600 *1;
        sVol = '133,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 10);
        iClose = 9.82 * 1;
        iVol = 220500 *1;
        sVol = '220,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 11);
        iClose = 9.81 * 1;
        iVol = 260200 *1;
        sVol = '260,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 12);
        iClose = 9.62 * 1;
        iVol = 106300 *1;
        sVol = '106,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 13);
        iClose = 9.80 * 1;
        iVol = 108400 *1;
        sVol = '108,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 14);
        iClose = 9.69 * 1;
        iVol = 79600 *1;
        sVol = '79,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 17);
        iClose = 9.83 * 1;
        iVol = 85100 *1;
        sVol = '85,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 18);
        iClose = 9.72 * 1;
        iVol = 112600 *1;
        sVol = '112,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 19);
        iClose = 9.74 * 1;
        iVol = 145500 *1;
        sVol = '145,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 20);
        iClose = 9.73 * 1;
        iVol = 79500 *1;
        sVol = '79,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 21);
        iClose = 9.58 * 1;
        iVol = 143500 *1;
        sVol = '143,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 24);
        iClose = 9.43 * 1;
        iVol = 134300 *1;
        sVol = '134,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 25);
        iClose = 9.79 * 1;
        iVol = 112200 *1;
        sVol = '112,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 26);
        iClose = 9.55 * 1;
        iVol = 62700 *1;
        sVol = '62,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 27);
        iClose = 9.72 * 1;
        iVol = 80400 *1;
        sVol = '80,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 28);
        iClose = 9.59 * 1;
        iVol = 45000 *1;
        sVol = '45,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 31);
        iClose = 9.35 * 1;
        iVol = 224300 *1;
        sVol = '224,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 1);
        iClose = 9.25 * 1;
        iVol = 194400 *1;
        sVol = '194,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 2);
        iClose = 9.20 * 1;
        iVol = 209100 *1;
        sVol = '209,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 3);
        iClose = 9.28 * 1;
        iVol = 62500 *1;
        sVol = '62,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 4);
        iClose = 9.50 * 1;
        iVol = 108500 *1;
        sVol = '108,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 7);
        iClose = 9.75 * 1;
        iVol = 188100 *1;
        sVol = '188,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 8);
        iClose = 9.75 * 1;
        iVol = 104500 *1;
        sVol = '104,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 9);
        iClose = 9.38 * 1;
        iVol = 97400 *1;
        sVol = '97,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 10);
        iClose = 9.16 * 1;
        iVol = 155400 *1;
        sVol = '155,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 11);
        iClose = 8.79 * 1;
        iVol = 103600 *1;
        sVol = '103,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 14);
        iClose = 8.96 * 1;
        iVol = 105500 *1;
        sVol = '105,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 15);
        iClose = 8.70 * 1;
        iVol = 164800 *1;
        sVol = '164,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 16);
        iClose = 8.88 * 1;
        iVol = 89200 *1;
        sVol = '89,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 17);
        iClose = 8.67 * 1;
        iVol = 98600 *1;
        sVol = '98,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 18);
        iClose = 8.23 * 1;
        iVol = 183800 *1;
        sVol = '183,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 21);
        iClose = 8.38 * 1;
        iVol = 146500 *1;
        sVol = '146,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 22);
        iClose = 10.98 * 1;
        iVol = 2277700 *1;
        sVol = '2,277,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 23);
        iClose = 10.97 * 1;
        iVol = 694300 *1;
        sVol = '694,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 24);
        iClose = 11.66 * 1;
        iVol = 616300 *1;
        sVol = '616,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 25);
        iClose = 11.30 * 1;
        iVol = 447800 *1;
        sVol = '447,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 28);
        iClose = 11.32 * 1;
        iVol = 422800 *1;
        sVol = '422,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 29);
        iClose = 11.32 * 1;
        iVol = 391500 *1;
        sVol = '391,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 30);
        iClose = 11.59 * 1;
        iVol = 285100 *1;
        sVol = '285,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 31);
        iClose = 11.53 * 1;
        iVol = 194500 *1;
        sVol = '194,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 1);
        iClose = 11.55 * 1;
        iVol = 200700 *1;
        sVol = '200,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 5);
        iClose = 11.46 * 1;
        iVol = 147100 *1;
        sVol = '147,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 6);
        iClose = 11.42 * 1;
        iVol = 169900 *1;
        sVol = '169,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 7);
        iClose = 11.45 * 1;
        iVol = 220700 *1;
        sVol = '220,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 8);
        iClose = 11.38 * 1;
        iVol = 153000 *1;
        sVol = '153,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 11);
        iClose = 11.04 * 1;
        iVol = 151100 *1;
        sVol = '151,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 12);
        iClose = 11.08 * 1;
        iVol = 147400 *1;
        sVol = '147,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 13);
        iClose = 11.48 * 1;
        iVol = 189600 *1;
        sVol = '189,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 14);
        iClose = 11.08 * 1;
        iVol = 76900 *1;
        sVol = '76,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 15);
        iClose = 11.04 * 1;
        iVol = 300000 *1;
        sVol = '300,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 18);
        iClose = 11.00 * 1;
        iVol = 204800 *1;
        sVol = '204,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 19);
        iClose = 11.32 * 1;
        iVol = 157900 *1;
        sVol = '157,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 20);
        iClose = 10.88 * 1;
        iVol = 183600 *1;
        sVol = '183,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 21);
        iClose = 10.60 * 1;
        iVol = 133400 *1;
        sVol = '133,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 22);
        iClose = 10.61 * 1;
        iVol = 154300 *1;
        sVol = '154,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 25);
        iClose = 11.14 * 1;
        iVol = 208300 *1;
        sVol = '208,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 26);
        iClose = 10.83 * 1;
        iVol = 112900 *1;
        sVol = '112,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 27);
        iClose = 11.37 * 1;
        iVol = 158300 *1;
        sVol = '158,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 28);
        iClose = 11.42 * 1;
        iVol = 113100 *1;
        sVol = '113,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 29);
        iClose = 11.43 * 1;
        iVol = 113400 *1;
        sVol = '113,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 2);
        iClose = 11.78 * 1;
        iVol = 123500 *1;
        sVol = '123,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 3);
        iClose = 11.99 * 1;
        iVol = 232400 *1;
        sVol = '232,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 4);
        iClose = 12.03 * 1;
        iVol = 180900 *1;
        sVol = '180,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 5);
        iClose = 12.10 * 1;
        iVol = 127100 *1;
        sVol = '127,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 6);
        iClose = 11.75 * 1;
        iVol = 148200 *1;
        sVol = '148,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 9);
        iClose = 11.75 * 1;
        iVol = 95100 *1;
        sVol = '95,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 10);
        iClose = 11.77 * 1;
        iVol = 101000 *1;
        sVol = '101,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 11);
        iClose = 11.88 * 1;
        iVol = 146800 *1;
        sVol = '146,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 12);
        iClose = 11.72 * 1;
        iVol = 172900 *1;
        sVol = '172,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 13);
        iClose = 11.73 * 1;
        iVol = 84600 *1;
        sVol = '84,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 16);
        iClose = 11.86 * 1;
        iVol = 123200 *1;
        sVol = '123,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 17);
        iClose = 11.89 * 1;
        iVol = 102800 *1;
        sVol = '102,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 18);
        iClose = 12.10 * 1;
        iVol = 175100 *1;
        sVol = '175,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 19);
        iClose = 12.46 * 1;
        iVol = 203900 *1;
        sVol = '203,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 20);
        iClose = 12.44 * 1;
        iVol = 93800 *1;
        sVol = '93,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 23);
        iClose = 12.03 * 1;
        iVol = 80900 *1;
        sVol = '80,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 24);
        iClose = 12.25 * 1;
        iVol = 93700 *1;
        sVol = '93,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 25);
        iClose = 12.42 * 1;
        iVol = 127500 *1;
        sVol = '127,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 26);
        iClose = 12.49 * 1;
        iVol = 156500 *1;
        sVol = '156,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 27);
        iClose = 12.30 * 1;
        iVol = 128400 *1;
        sVol = '128,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 30);
        iClose = 11.73 * 1;
        iVol = 143400 *1;
        sVol = '143,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 31);
        iClose = 11.70 * 1;
        iVol = 84500 *1;
        sVol = '84,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 1);
        iClose = 11.78 * 1;
        iVol = 90200 *1;
        sVol = '90,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 2);
        iClose = 11.95 * 1;
        iVol = 79600 *1;
        sVol = '79,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 3);
        iClose = 11.85 * 1;
        iVol = 80000 *1;
        sVol = '80,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 6);
        iClose = 12.04 * 1;
        iVol = 85700 *1;
        sVol = '85,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 7);
        iClose = 11.51 * 1;
        iVol = 156800 *1;
        sVol = '156,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 8);
        iClose = 11.32 * 1;
        iVol = 66500 *1;
        sVol = '66,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 9);
        iClose = 11.56 * 1;
        iVol = 94000 *1;
        sVol = '94,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 10);
        iClose = 11.71 * 1;
        iVol = 97800 *1;
        sVol = '97,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 13);
        iClose = 11.79 * 1;
        iVol = 59300 *1;
        sVol = '59,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 14);
        iClose = 11.83 * 1;
        iVol = 103300 *1;
        sVol = '103,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 15);
        iClose = 11.54 * 1;
        iVol = 78900 *1;
        sVol = '78,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 16);
        iClose = 12.29 * 1;
        iVol = 140400 *1;
        sVol = '140,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 17);
        iClose = 12.53 * 1;
        iVol = 194200 *1;
        sVol = '194,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 20);
        iClose = 12.82 * 1;
        iVol = 342200 *1;
        sVol = '342,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 21);
        iClose = 13.09 * 1;
        iVol = 305100 *1;
        sVol = '305,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 22);
        iClose = 12.21 * 1;
        iVol = 274700 *1;
        sVol = '274,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 24);
        iClose = 11.82 * 1;
        iVol = 130300 *1;
        sVol = '130,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 27);
        iClose = 11.61 * 1;
        iVol = 151700 *1;
        sVol = '151,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 28);
        iClose = 11.97 * 1;
        iVol = 147400 *1;
        sVol = '147,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 29);
        iClose = 12.53 * 1;
        iVol = 153800 *1;
        sVol = '153,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 30);
        iClose = 13.01 * 1;
        iVol = 409800 *1;
        sVol = '409,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 1);
        iClose = 13.14 * 1;
        iVol = 213400 *1;
        sVol = '213,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 4);
        iClose = 13.12 * 1;
        iVol = 225200 *1;
        sVol = '225,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 5);
        iClose = 13.05 * 1;
        iVol = 130800 *1;
        sVol = '130,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 6);
        iClose = 12.75 * 1;
        iVol = 147500 *1;
        sVol = '147,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 7);
        iClose = 12.73 * 1;
        iVol = 112100 *1;
        sVol = '112,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 8);
        iClose = 13.00 * 1;
        iVol = 117500 *1;
        sVol = '117,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 11);
        iClose = 12.97 * 1;
        iVol = 69100 *1;
        sVol = '69,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 12);
        iClose = 12.41 * 1;
        iVol = 74700 *1;
        sVol = '74,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 13);
        iClose = 12.48 * 1;
        iVol = 112900 *1;
        sVol = '112,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 14);
        iClose = 12.33 * 1;
        iVol = 127400 *1;
        sVol = '127,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 15);
        iClose = 12.32 * 1;
        iVol = 366400 *1;
        sVol = '366,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 18);
        iClose = 12.90 * 1;
        iVol = 187000 *1;
        sVol = '187,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 19);
        iClose = 12.81 * 1;
        iVol = 144100 *1;
        sVol = '144,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 20);
        iClose = 13.20 * 1;
        iVol = 110300 *1;
        sVol = '110,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 21);
        iClose = 13.09 * 1;
        iVol = 110800 *1;
        sVol = '110,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 22);
        iClose = 12.56 * 1;
        iVol = 86700 *1;
        sVol = '86,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 26);
        iClose = 12.86 * 1;
        iVol = 127000 *1;
        sVol = '127,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 27);
        iClose = 12.51 * 1;
        iVol = 71300 *1;
        sVol = '71,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 28);
        iClose = 12.27 * 1;
        iVol = 82600 *1;
        sVol = '82,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 29);
        iClose = 11.97 * 1;
        iVol = 98400 *1;
        sVol = '98,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 2);
        iClose = 11.97 * 1;
        iVol = 101500 *1;
        sVol = '101,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 3);
        iClose = 11.70 * 1;
        iVol = 194100 *1;
        sVol = '194,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 4);
        iClose = 12.00 * 1;
        iVol = 132800 *1;
        sVol = '132,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 5);
        iClose = 12.04 * 1;
        iVol = 41400 *1;
        sVol = '41,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 8);
        iClose = 11.90 * 1;
        iVol = 128500 *1;
        sVol = '128,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 9);
        iClose = 11.80 * 1;
        iVol = 128200 *1;
        sVol = '128,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 10);
        iClose = 11.74 * 1;
        iVol = 105800 *1;
        sVol = '105,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 11);
        iClose = 12.18 * 1;
        iVol = 147300 *1;
        sVol = '147,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 12);
        iClose = 12.37 * 1;
        iVol = 97100 *1;
        sVol = '97,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 16);
        iClose = 11.97 * 1;
        iVol = 55000 *1;
        sVol = '55,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 17);
        iClose = 12.21 * 1;
        iVol = 48400 *1;
        sVol = '48,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 18);
        iClose = 11.97 * 1;
        iVol = 85500 *1;
        sVol = '85,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 19);
        iClose = 12.19 * 1;
        iVol = 52700 *1;
        sVol = '52,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 22);
        iClose = 12.34 * 1;
        iVol = 62600 *1;
        sVol = '62,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 23);
        iClose = 12.10 * 1;
        iVol = 38400 *1;
        sVol = '38,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 24);
        iClose = 11.74 * 1;
        iVol = 81400 *1;
        sVol = '81,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 25);
        iClose = 11.82 * 1;
        iVol = 167300 *1;
        sVol = '167,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 26);
        iClose = 11.87 * 1;
        iVol = 55700 *1;
        sVol = '55,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 29);
        iClose = 11.61 * 1;
        iVol = 54400 *1;
        sVol = '54,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 30);
        iClose = 11.33 * 1;
        iVol = 68000 *1;
        sVol = '68,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 31);
        iClose = 10.61 * 1;
        iVol = 208200 *1;
        sVol = '208,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 1);
        iClose = 10.95 * 1;
        iVol = 258200 *1;
        sVol = '258,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 2);
        iClose = 10.90 * 1;
        iVol = 115000 *1;
        sVol = '115,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 5);
        iClose = 10.47 * 1;
        iVol = 103100 *1;
        sVol = '103,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 6);
        iClose = 10.59 * 1;
        iVol = 130000 *1;
        sVol = '130,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 7);
        iClose = 10.58 * 1;
        iVol = 127500 *1;
        sVol = '127,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 8);
        iClose = 10.53 * 1;
        iVol = 102300 *1;
        sVol = '102,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 9);
        iClose = 10.74 * 1;
        iVol = 91900 *1;
        sVol = '91,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 12);
        iClose = 10.64 * 1;
        iVol = 65000 *1;
        sVol = '65,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 13);
        iClose = 10.65 * 1;
        iVol = 55000 *1;
        sVol = '55,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 14);
        iClose = 10.81 * 1;
        iVol = 48300 *1;
        sVol = '48,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 15);
        iClose = 11.20 * 1;
        iVol = 113800 *1;
        sVol = '113,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 16);
        iClose = 11.89 * 1;
        iVol = 292400 *1;
        sVol = '292,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 20);
        iClose = 9.36 * 1;
        iVol = 879600 *1;
        sVol = '879,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 21);
        iClose = 8.89 * 1;
        iVol = 554800 *1;
        sVol = '554,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 22);
        iClose = 8.90 * 1;
        iVol = 259400 *1;
        sVol = '259,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 23);
        iClose = 8.90 * 1;
        iVol = 222300 *1;
        sVol = '222,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 26);
        iClose = 9.04 * 1;
        iVol = 195300 *1;
        sVol = '195,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 27);
        iClose = 8.74 * 1;
        iVol = 317900 *1;
        sVol = '317,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 28);
        iClose = 8.76 * 1;
        iVol = 190800 *1;
        sVol = '190,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 1);
        iClose = 8.83 * 1;
        iVol = 180900 *1;
        sVol = '180,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 2);
        iClose = 8.95 * 1;
        iVol = 113900 *1;
        sVol = '113,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 5);
        iClose = 8.85 * 1;
        iVol = 109700 *1;
        sVol = '109,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 6);
        iClose = 9.10 * 1;
        iVol = 105500 *1;
        sVol = '105,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 7);
        iClose = 8.92 * 1;
        iVol = 142400 *1;
        sVol = '142,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 8);
        iClose = 8.95 * 1;
        iVol = 201900 *1;
        sVol = '201,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 9);
        iClose = 8.93 * 1;
        iVol = 169500 *1;
        sVol = '169,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 12);
        iClose = 9.01 * 1;
        iVol = 143500 *1;
        sVol = '143,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 13);
        iClose = 9.33 * 1;
        iVol = 246000 *1;
        sVol = '246,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 14);
        iClose = 9.33 * 1;
        iVol = 153100 *1;
        sVol = '153,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 15);
        iClose = 9.38 * 1;
        iVol = 181400 *1;
        sVol = '181,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 16);
        iClose = 9.48 * 1;
        iVol = 386300 *1;
        sVol = '386,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 19);
        iClose = 9.98 * 1;
        iVol = 580900 *1;
        sVol = '580,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 20);
        iClose = 9.96 * 1;
        iVol = 348600 *1;
        sVol = '348,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 21);
        iClose = 10.16 * 1;
        iVol = 291700 *1;
        sVol = '291,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 22);
        iClose = 9.98 * 1;
        iVol = 223900 *1;
        sVol = '223,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 23);
        iClose = 9.74 * 1;
        iVol = 223500 *1;
        sVol = '223,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 26);
        iClose = 9.95 * 1;
        iVol = 188800 *1;
        sVol = '188,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 27);
        iClose = 9.52 * 1;
        iVol = 111800 *1;
        sVol = '111,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 28);
        iClose = 9.64 * 1;
        iVol = 124000 *1;
        sVol = '124,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 29);
        iClose = 9.69 * 1;
        iVol = 163500 *1;
        sVol = '163,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 2);
        iClose = 9.54 * 1;
        iVol = 194200 *1;
        sVol = '194,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 3);
        iClose = 9.84 * 1;
        iVol = 111100 *1;
        sVol = '111,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 4);
        iClose = 9.90 * 1;
        iVol = 102900 *1;
        sVol = '102,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 5);
        iClose = 10.29 * 1;
        iVol = 304700 *1;
        sVol = '304,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 6);
        iClose = 10.06 * 1;
        iVol = 265700 *1;
        sVol = '265,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 9);
        iClose = 9.96 * 1;
        iVol = 147500 *1;
        sVol = '147,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 10);
        iClose = 10.08 * 1;
        iVol = 147300 *1;
        sVol = '147,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 11);
        iClose = 10.17 * 1;
        iVol = 214500 *1;
        sVol = '214,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 12);
        iClose = 10.07 * 1;
        iVol = 253000 *1;
        sVol = '253,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 13);
        iClose = 10.25 * 1;
        iVol = 558900 *1;
        sVol = '558,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 16);
        iClose = 10.29 * 1;
        iVol = 221600 *1;
        sVol = '221,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 17);
        iClose = 10.60 * 1;
        iVol = 306600 *1;
        sVol = '306,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 18);
        iClose = 10.62 * 1;
        iVol = 124200 *1;
        sVol = '124,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 19);
        iClose = 10.49 * 1;
        iVol = 158900 *1;
        sVol = '158,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 20);
        iClose = 10.55 * 1;
        iVol = 198000 *1;
        sVol = '198,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 23);
        iClose = 10.50 * 1;
        iVol = 139100 *1;
        sVol = '139,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 24);
        iClose = 10.58 * 1;
        iVol = 83900 *1;
        sVol = '83,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 25);
        iClose = 10.55 * 1;
        iVol = 131200 *1;
        sVol = '131,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 26);
        iClose = 10.50 * 1;
        iVol = 198700 *1;
        sVol = '198,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 27);
        iClose = 10.59 * 1;
        iVol = 161100 *1;
        sVol = '161,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 30);
        iClose = 10.59 * 1;
        iVol = 110500 *1;
        sVol = '110,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 1);
        iClose = 10.63 * 1;
        iVol = 74700 *1;
        sVol = '74,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 2);
        iClose = 10.86 * 1;
        iVol = 145500 *1;
        sVol = '145,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 3);
        iClose = 10.75 * 1;
        iVol = 94800 *1;
        sVol = '94,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 4);
        iClose = 10.90 * 1;
        iVol = 86800 *1;
        sVol = '86,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 7);
        iClose = 10.95 * 1;
        iVol = 98100 *1;
        sVol = '98,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 8);
        iClose = 11.04 * 1;
        iVol = 93400 *1;
        sVol = '93,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 9);
        iClose = 10.99 * 1;
        iVol = 122100 *1;
        sVol = '122,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 10);
        iClose = 10.97 * 1;
        iVol = 70300 *1;
        sVol = '70,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 11);
        iClose = 10.84 * 1;
        iVol = 91100 *1;
        sVol = '91,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 14);
        iClose = 10.70 * 1;
        iVol = 190000 *1;
        sVol = '190,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 15);
        iClose = 10.77 * 1;
        iVol = 433900 *1;
        sVol = '433,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 16);
        iClose = 10.79 * 1;
        iVol = 272100 *1;
        sVol = '272,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 17);
        iClose = 10.41 * 1;
        iVol = 334200 *1;
        sVol = '334,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 18);
        iClose = 10.41 * 1;
        iVol = 208200 *1;
        sVol = '208,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 21);
        iClose = 10.26 * 1;
        iVol = 172400 *1;
        sVol = '172,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 22);
        iClose = 10.41 * 1;
        iVol = 268400 *1;
        sVol = '268,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 23);
        iClose = 10.49 * 1;
        iVol = 186800 *1;
        sVol = '186,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 24);
        iClose = 10.47 * 1;
        iVol = 191000 *1;
        sVol = '191,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 25);
        iClose = 10.58 * 1;
        iVol = 64900 *1;
        sVol = '64,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 29);
        iClose = 10.60 * 1;
        iVol = 72300 *1;
        sVol = '72,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 30);
        iClose = 11.04 * 1;
        iVol = 328000 *1;
        sVol = '328,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 31);
        iClose = 12.83 * 1;
        iVol = 957700 *1;
        sVol = '957,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 1);
        iClose = 12.63 * 1;
        iVol = 410300 *1;
        sVol = '410,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 4);
        iClose = 12.53 * 1;
        iVol = 242800 *1;
        sVol = '242,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 5);
        iClose = 12.54 * 1;
        iVol = 317300 *1;
        sVol = '317,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 6);
        iClose = 12.40 * 1;
        iVol = 183800 *1;
        sVol = '183,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 7);
        iClose = 12.46 * 1;
        iVol = 162400 *1;
        sVol = '162,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 8);
        iClose = 12.30 * 1;
        iVol = 117100 *1;
        sVol = '117,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 11);
        iClose = 12.73 * 1;
        iVol = 263700 *1;
        sVol = '263,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 12);
        iClose = 12.44 * 1;
        iVol = 133600 *1;
        sVol = '133,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 13);
        iClose = 12.56 * 1;
        iVol = 198500 *1;
        sVol = '198,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 14);
        iClose = 12.44 * 1;
        iVol = 111400 *1;
        sVol = '111,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 15);
        iClose = 12.41 * 1;
        iVol = 196300 *1;
        sVol = '196,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 18);
        iClose = 12.44 * 1;
        iVol = 97500 *1;
        sVol = '97,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 19);
        iClose = 12.35 * 1;
        iVol = 65300 *1;
        sVol = '65,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 20);
        iClose = 12.39 * 1;
        iVol = 75100 *1;
        sVol = '75,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 21);
        iClose = 12.27 * 1;
        iVol = 152800 *1;
        sVol = '152,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 22);
        iClose = 12.79 * 1;
        iVol = 591500 *1;
        sVol = '591,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 25);
        iClose = 12.49 * 1;
        iVol = 177200 *1;
        sVol = '177,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 26);
        iClose = 12.30 * 1;
        iVol = 138500 *1;
        sVol = '138,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 27);
        iClose = 12.02 * 1;
        iVol = 110000 *1;
        sVol = '110,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 28);
        iClose = 11.80 * 1;
        iVol = 114500 *1;
        sVol = '114,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 29);
        iClose = 11.64 * 1;
        iVol = 125700 *1;
        sVol = '125,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 2);
        iClose = 11.73 * 1;
        iVol = 169600 *1;
        sVol = '169,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 3);
        iClose = 11.76 * 1;
        iVol = 74600 *1;
        sVol = '74,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 5);
        iClose = 11.83 * 1;
        iVol = 56400 *1;
        sVol = '56,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 6);
        iClose = 11.98 * 1;
        iVol = 57200 *1;
        sVol = '57,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 9);
        iClose = 12.12 * 1;
        iVol = 82400 *1;
        sVol = '82,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 10);
        iClose = 12.04 * 1;
        iVol = 92100 *1;
        sVol = '92,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 11);
        iClose = 11.57 * 1;
        iVol = 82300 *1;
        sVol = '82,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 12);
        iClose = 11.41 * 1;
        iVol = 157100 *1;
        sVol = '157,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 13);
        iClose = 11.40 * 1;
        iVol = 95300 *1;
        sVol = '95,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 16);
        iClose = 11.34 * 1;
        iVol = 149100 *1;
        sVol = '149,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 17);
        iClose = 11.42 * 1;
        iVol = 91800 *1;
        sVol = '91,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 18);
        iClose = 11.45 * 1;
        iVol = 78200 *1;
        sVol = '78,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 19);
        iClose = 11.60 * 1;
        iVol = 65500 *1;
        sVol = '65,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 20);
        iClose = 11.35 * 1;
        iVol = 67800 *1;
        sVol = '67,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 23);
        iClose = 11.44 * 1;
        iVol = 78400 *1;
        sVol = '78,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 24);
        iClose = 11.35 * 1;
        iVol = 93500 *1;
        sVol = '93,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 25);
        iClose = 11.26 * 1;
        iVol = 104500 *1;
        sVol = '104,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 26);
        iClose = 11.38 * 1;
        iVol = 89900 *1;
        sVol = '89,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 27);
        iClose = 11.17 * 1;
        iVol = 78700 *1;
        sVol = '78,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 30);
        iClose = 11.25 * 1;
        iVol = 96200 *1;
        sVol = '96,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 31);
        iClose = 11.38 * 1;
        iVol = 119000 *1;
        sVol = '119,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 1);
        iClose = 11.27 * 1;
        iVol = 65700 *1;
        sVol = '65,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 2);
        iClose = 11.25 * 1;
        iVol = 90500 *1;
        sVol = '90,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 3);
        iClose = 11.22 * 1;
        iVol = 48300 *1;
        sVol = '48,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 6);
        iClose = 11.26 * 1;
        iVol = 38400 *1;
        sVol = '38,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 7);
        iClose = 11.00 * 1;
        iVol = 104500 *1;
        sVol = '104,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 8);
        iClose = 11.22 * 1;
        iVol = 46400 *1;
        sVol = '46,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 9);
        iClose = 11.16 * 1;
        iVol = 65100 *1;
        sVol = '65,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 10);
        iClose = 11.31 * 1;
        iVol = 108300 *1;
        sVol = '108,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 13);
        iClose = 11.16 * 1;
        iVol = 75900 *1;
        sVol = '75,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 14);
        iClose = 11.49 * 1;
        iVol = 96700 *1;
        sVol = '96,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 15);
        iClose = 11.35 * 1;
        iVol = 89600 *1;
        sVol = '89,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 16);
        iClose = 11.33 * 1;
        iVol = 120400 *1;
        sVol = '120,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 17);
        iClose = 11.55 * 1;
        iVol = 86200 *1;
        sVol = '86,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 20);
        iClose = 11.36 * 1;
        iVol = 105400 *1;
        sVol = '105,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 21);
        iClose = 11.48 * 1;
        iVol = 80700 *1;
        sVol = '80,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 22);
        iClose = 11.55 * 1;
        iVol = 58800 *1;
        sVol = '58,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 23);
        iClose = 11.86 * 1;
        iVol = 83200 *1;
        sVol = '83,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 24);
        iClose = 12.08 * 1;
        iVol = 122100 *1;
        sVol = '122,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 27);
        iClose = 12.12 * 1;
        iVol = 115300 *1;
        sVol = '115,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 28);
        iClose = 11.84 * 1;
        iVol = 110200 *1;
        sVol = '110,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 29);
        iClose = 11.50 * 1;
        iVol = 255500 *1;
        sVol = '255,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 30);
        iClose = 9.34 * 1;
        iVol = 1422000 *1;
        sVol = '1,422,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 31);
        iClose = 9.09 * 1;
        iVol = 695900 *1;
        sVol = '695,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 4);
        iClose = 9.09 * 1;
        iVol = 293600 *1;
        sVol = '293,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 5);
        iClose = 9.04 * 1;
        iVol = 395800 *1;
        sVol = '395,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 6);
        iClose = 9.04 * 1;
        iVol = 397800 *1;
        sVol = '397,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 7);
        iClose = 9.35 * 1;
        iVol = 346000 *1;
        sVol = '346,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 10);
        iClose = 9.56 * 1;
        iVol = 308800 *1;
        sVol = '308,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 11);
        iClose = 9.65 * 1;
        iVol = 208300 *1;
        sVol = '208,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 12);
        iClose = 9.65 * 1;
        iVol = 176000 *1;
        sVol = '176,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 13);
        iClose = 9.35 * 1;
        iVol = 185200 *1;
        sVol = '185,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 14);
        iClose = 9.53 * 1;
        iVol = 195100 *1;
        sVol = '195,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 17);
        iClose = 9.02 * 1;
        iVol = 392600 *1;
        sVol = '392,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 18);
        iClose = 9.18 * 1;
        iVol = 207700 *1;
        sVol = '207,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 19);
        iClose = 9.24 * 1;
        iVol = 219400 *1;
        sVol = '219,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 20);
        iClose = 9.35 * 1;
        iVol = 232000 *1;
        sVol = '232,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 21);
        iClose = 9.36 * 1;
        iVol = 663900 *1;
        sVol = '663,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 24);
        iClose = 9.30 * 1;
        iVol = 149900 *1;
        sVol = '149,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 25);
        iClose = 9.90 * 1;
        iVol = 419900 *1;
        sVol = '419,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 26);
        iClose = 10.34 * 1;
        iVol = 222400 *1;
        sVol = '222,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 27);
        iClose = 10.37 * 1;
        iVol = 279800 *1;
        sVol = '279,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 28);
        iClose = 10.09 * 1;
        iVol = 184400 *1;
        sVol = '184,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 1);
        iClose = 10.01 * 1;
        iVol = 297000 *1;
        sVol = '297,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 2);
        iClose = 9.95 * 1;
        iVol = 234300 *1;
        sVol = '234,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 3);
        iClose = 10.25 * 1;
        iVol = 300300 *1;
        sVol = '300,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 4);
        iClose = 9.92 * 1;
        iVol = 257500 *1;
        sVol = '257,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 5);
        iClose = 9.69 * 1;
        iVol = 288500 *1;
        sVol = '288,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 8);
        iClose = 9.51 * 1;
        iVol = 143900 *1;
        sVol = '143,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 9);
        iClose = 9.45 * 1;
        iVol = 176300 *1;
        sVol = '176,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 10);
        iClose = 9.39 * 1;
        iVol = 139300 *1;
        sVol = '139,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 11);
        iClose = 9.37 * 1;
        iVol = 147700 *1;
        sVol = '147,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 12);
        iClose = 9.46 * 1;
        iVol = 172900 *1;
        sVol = '172,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 15);
        iClose = 9.40 * 1;
        iVol = 210000 *1;
        sVol = '210,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 16);
        iClose = 9.57 * 1;
        iVol = 274900 *1;
        sVol = '274,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 17);
        iClose = 9.62 * 1;
        iVol = 111600 *1;
        sVol = '111,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 18);
        iClose = 9.56 * 1;
        iVol = 153800 *1;
        sVol = '153,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 19);
        iClose = 9.41 * 1;
        iVol = 150000 *1;
        sVol = '150,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 22);
        iClose = 9.41 * 1;
        iVol = 95400 *1;
        sVol = '95,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 23);
        iClose = 9.62 * 1;
        iVol = 176400 *1;
        sVol = '176,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 24);
        iClose = 9.37 * 1;
        iVol = 153300 *1;
        sVol = '153,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 25);
        iClose = 9.59 * 1;
        iVol = 233800 *1;
        sVol = '233,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 26);
        iClose = 9.44 * 1;
        iVol = 396300 *1;
        sVol = '396,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 29);
        iClose = 9.66 * 1;
        iVol = 163500 *1;
        sVol = '163,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 30);
        iClose = 10.27 * 1;
        iVol = 240800 *1;
        sVol = '240,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 31);
        iClose = 10.11 * 1;
        iVol = 147100 *1;
        sVol = '147,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 1);
        iClose = 10.29 * 1;
        iVol = 92800 *1;
        sVol = '92,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 2);
        iClose = 10.49 * 1;
        iVol = 119900 *1;
        sVol = '119,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 5);
        iClose = 10.33 * 1;
        iVol = 188400 *1;
        sVol = '188,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 6);
        iClose = 10.34 * 1;
        iVol = 133200 *1;
        sVol = '133,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 7);
        iClose = 10.50 * 1;
        iVol = 115200 *1;
        sVol = '115,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 8);
        iClose = 10.54 * 1;
        iVol = 87700 *1;
        sVol = '87,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 9);
        iClose = 10.50 * 1;
        iVol = 118700 *1;
        sVol = '118,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 12);
        iClose = 10.50 * 1;
        iVol = 116300 *1;
        sVol = '116,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 13);
        iClose = 10.01 * 1;
        iVol = 178000 *1;
        sVol = '178,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 14);
        iClose = 9.25 * 1;
        iVol = 158600 *1;
        sVol = '158,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 15);
        iClose = 9.55 * 1;
        iVol = 264200 *1;
        sVol = '264,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 16);
        iClose = 9.24 * 1;
        iVol = 203400 *1;
        sVol = '203,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 19);
        iClose = 9.06 * 1;
        iVol = 187900 *1;
        sVol = '187,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 20);
        iClose = 8.66 * 1;
        iVol = 248700 *1;
        sVol = '248,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 21);
        iClose = 9.04 * 1;
        iVol = 95200 *1;
        sVol = '95,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 23);
        iClose = 9.05 * 1;
        iVol = 100900 *1;
        sVol = '100,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 26);
        iClose = 9.04 * 1;
        iVol = 110900 *1;
        sVol = '110,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 27);
        iClose = 8.56 * 1;
        iVol = 319500 *1;
        sVol = '319,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 28);
        iClose = 7.53 * 1;
        iVol = 1490200 *1;
        sVol = '1,490,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 29);
        iClose = 10.10 * 1;
        iVol = 1594700 *1;
        sVol = '1,594,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 30);
        iClose = 10.85 * 1;
        iVol = 962800 *1;
        sVol = '962,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 3);
        iClose = 10.85 * 1;
        iVol = 421900 *1;
        sVol = '421,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 4);
        iClose = 11.14 * 1;
        iVol = 242800 *1;
        sVol = '242,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 6);
        iClose = 10.82 * 1;
        iVol = 188800 *1;
        sVol = '188,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 7);
        iClose = 10.43 * 1;
        iVol = 170100 *1;
        sVol = '170,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 10);
        iClose = 10.35 * 1;
        iVol = 163400 *1;
        sVol = '163,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 11);
        iClose = 10.54 * 1;
        iVol = 110900 *1;
        sVol = '110,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 12);
        iClose = 10.66 * 1;
        iVol = 144100 *1;
        sVol = '144,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 13);
        iClose = 10.36 * 1;
        iVol = 143800 *1;
        sVol = '143,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 14);
        iClose = 10.25 * 1;
        iVol = 116400 *1;
        sVol = '116,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 17);
        iClose = 9.62 * 1;
        iVol = 294000 *1;
        sVol = '294,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 18);
        iClose = 9.30 * 1;
        iVol = 234400 *1;
        sVol = '234,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 19);
        iClose = 9.17 * 1;
        iVol = 142400 *1;
        sVol = '142,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 20);
        iClose = 9.09 * 1;
        iVol = 229200 *1;
        sVol = '229,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 21);
        iClose = 8.36 * 1;
        iVol = 474500 *1;
        sVol = '474,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 24);
        iClose = 8.80 * 1;
        iVol = 132700 *1;
        sVol = '132,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 26);
        iClose = 8.85 * 1;
        iVol = 166700 *1;
        sVol = '166,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 27);
        iClose = 8.98 * 1;
        iVol = 136200 *1;
        sVol = '136,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 28);
        iClose = 9.29 * 1;
        iVol = 160800 *1;
        sVol = '160,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 31);
        iClose = 9.53 * 1;
        iVol = 454300 *1;
        sVol = '454,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 2);
        iClose = 9.88 * 1;
        iVol = 234100 *1;
        sVol = '234,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 3);
        iClose = 9.82 * 1;
        iVol = 94100 *1;
        sVol = '94,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 4);
        iClose = 9.83 * 1;
        iVol = 123100 *1;
        sVol = '123,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 7);
        iClose = 9.92 * 1;
        iVol = 101800 *1;
        sVol = '101,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 8);
        iClose = 10.08 * 1;
        iVol = 106300 *1;
        sVol = '106,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 9);
        iClose = 10.27 * 1;
        iVol = 115300 *1;
        sVol = '115,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 10);
        iClose = 9.72 * 1;
        iVol = 167000 *1;
        sVol = '167,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 11);
        iClose = 10.01 * 1;
        iVol = 175100 *1;
        sVol = '175,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 14);
        iClose = 10.12 * 1;
        iVol = 108800 *1;
        sVol = '108,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 15);
        iClose = 10.45 * 1;
        iVol = 120000 *1;
        sVol = '120,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 16);
        iClose = 10.67 * 1;
        iVol = 153800 *1;
        sVol = '153,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 17);
        iClose = 10.85 * 1;
        iVol = 204400 *1;
        sVol = '204,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 18);
        iClose = 10.85 * 1;
        iVol = 182800 *1;
        sVol = '182,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 22);
        iClose = 10.17 * 1;
        iVol = 162700 *1;
        sVol = '162,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 23);
        iClose = 10.35 * 1;
        iVol = 102000 *1;
        sVol = '102,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 24);
        iClose = 10.39 * 1;
        iVol = 85100 *1;
        sVol = '85,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 25);
        iClose = 10.29 * 1;
        iVol = 77300 *1;
        sVol = '77,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 28);
        iClose = 10.24 * 1;
        iVol = 138400 *1;
        sVol = '138,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 29);
        iClose = 10.10 * 1;
        iVol = 86400 *1;
        sVol = '86,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 30);
        iClose = 10.12 * 1;
        iVol = 80400 *1;
        sVol = '80,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 31);
        iClose = 10.22 * 1;
        iVol = 87800 *1;
        sVol = '87,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 1);
        iClose = 10.21 * 1;
        iVol = 79200 *1;
        sVol = '79,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 4);
        iClose = 10.45 * 1;
        iVol = 57700 *1;
        sVol = '57,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 5);
        iClose = 10.59 * 1;
        iVol = 60000 *1;
        sVol = '60,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 6);
        iClose = 10.31 * 1;
        iVol = 107200 *1;
        sVol = '107,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 7);
        iClose = 10.04 * 1;
        iVol = 97600 *1;
        sVol = '97,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 8);
        iClose = 9.82 * 1;
        iVol = 95500 *1;
        sVol = '95,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 11);
        iClose = 10.15 * 1;
        iVol = 84400 *1;
        sVol = '84,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 12);
        iClose = 10.43 * 1;
        iVol = 70600 *1;
        sVol = '70,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 13);
        iClose = 10.51 * 1;
        iVol = 79400 *1;
        sVol = '79,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 14);
        iClose = 10.61 * 1;
        iVol = 94700 *1;
        sVol = '94,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 15);
        iClose = 10.88 * 1;
        iVol = 71900 *1;
        sVol = '71,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 19);
        iClose = 11.17 * 1;
        iVol = 84400 *1;
        sVol = '84,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 20);
        iClose = 11.20 * 1;
        iVol = 96900 *1;
        sVol = '96,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 21);
        iClose = 11.00 * 1;
        iVol = 44600 *1;
        sVol = '44,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 22);
        iClose = 10.81 * 1;
        iVol = 61100 *1;
        sVol = '61,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 25);
        iClose = 10.95 * 1;
        iVol = 62800 *1;
        sVol = '62,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 26);
        iClose = 10.82 * 1;
        iVol = 71900 *1;
        sVol = '71,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 27);
        iClose = 11.27 * 1;
        iVol = 85000 *1;
        sVol = '85,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 28);
        iClose = 11.68 * 1;
        iVol = 75400 *1;
        sVol = '75,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 1);
        iClose = 10.15 * 1;
        iVol = 368700 *1;
        sVol = '368,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 4);
        iClose = 10.49 * 1;
        iVol = 205700 *1;
        sVol = '205,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 5);
        iClose = 10.07 * 1;
        iVol = 96500 *1;
        sVol = '96,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 6);
        iClose = 9.40 * 1;
        iVol = 184600 *1;
        sVol = '184,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 7);
        iClose = 9.52 * 1;
        iVol = 165200 *1;
        sVol = '165,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 8);
        iClose = 9.82 * 1;
        iVol = 85400 *1;
        sVol = '85,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 11);
        iClose = 9.99 * 1;
        iVol = 82100 *1;
        sVol = '82,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 12);
        iClose = 10.09 * 1;
        iVol = 122000 *1;
        sVol = '122,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 13);
        iClose = 10.38 * 1;
        iVol = 107600 *1;
        sVol = '107,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 14);
        iClose = 10.31 * 1;
        iVol = 129900 *1;
        sVol = '129,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 15);
        iClose = 7.90 * 1;
        iVol = 1426300 *1;
        sVol = '1,426,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 18);
        iClose = 7.90 * 1;
        iVol = 499800 *1;
        sVol = '499,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 19);
        iClose = 7.41 * 1;
        iVol = 474000 *1;
        sVol = '474,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 20);
        iClose = 7.52 * 1;
        iVol = 379100 *1;
        sVol = '379,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 21);
        iClose = 7.69 * 1;
        iVol = 275300 *1;
        sVol = '275,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 22);
        iClose = 7.16 * 1;
        iVol = 297400 *1;
        sVol = '297,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 25);
        iClose = 7.28 * 1;
        iVol = 176000 *1;
        sVol = '176,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 26);
        iClose = 7.14 * 1;
        iVol = 117500 *1;
        sVol = '117,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 27);
        iClose = 7.32 * 1;
        iVol = 209000 *1;
        sVol = '209,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 28);
        iClose = 7.23 * 1;
        iVol = 194200 *1;
        sVol = '194,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 29);
        iClose = 7.03 * 1;
        iVol = 220800 *1;
        sVol = '220,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 1);
        iClose = 7.10 * 1;
        iVol = 341300 *1;
        sVol = '341,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 2);
        iClose = 6.89 * 1;
        iVol = 200400 *1;
        sVol = '200,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 3);
        iClose = 6.97 * 1;
        iVol = 178000 *1;
        sVol = '178,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 4);
        iClose = 6.82 * 1;
        iVol = 189300 *1;
        sVol = '189,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 5);
        iClose = 6.78 * 1;
        iVol = 162600 *1;
        sVol = '162,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 8);
        iClose = 6.66 * 1;
        iVol = 240600 *1;
        sVol = '240,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 9);
        iClose = 6.55 * 1;
        iVol = 163700 *1;
        sVol = '163,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 10);
        iClose = 6.50 * 1;
        iVol = 317900 *1;
        sVol = '317,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 11);
        iClose = 6.61 * 1;
        iVol = 305200 *1;
        sVol = '305,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 12);
        iClose = 6.44 * 1;
        iVol = 174400 *1;
        sVol = '174,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 15);
        iClose = 6.24 * 1;
        iVol = 411000 *1;
        sVol = '411,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 16);
        iClose = 6.22 * 1;
        iVol = 283700 *1;
        sVol = '283,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 17);
        iClose = 6.10 * 1;
        iVol = 235500 *1;
        sVol = '235,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 18);
        iClose = 5.87 * 1;
        iVol = 336100 *1;
        sVol = '336,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 22);
        iClose = 5.79 * 1;
        iVol = 504700 *1;
        sVol = '504,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 23);
        iClose = 5.98 * 1;
        iVol = 300300 *1;
        sVol = '300,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 24);
        iClose = 6.12 * 1;
        iVol = 253400 *1;
        sVol = '253,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 25);
        iClose = 6.01 * 1;
        iVol = 232000 *1;
        sVol = '232,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 26);
        iClose = 5.92 * 1;
        iVol = 183600 *1;
        sVol = '183,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 29);
        iClose = 5.95 * 1;
        iVol = 193600 *1;
        sVol = '193,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 30);
        iClose = 5.88 * 1;
        iVol = 334300 *1;
        sVol = '334,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 1);
        iClose = 5.82 * 1;
        iVol = 381300 *1;
        sVol = '381,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 2);
        iClose = 5.85 * 1;
        iVol = 153500 *1;
        sVol = '153,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 3);
        iClose = 5.87 * 1;
        iVol = 322000 *1;
        sVol = '322,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 6);
        iClose = 5.85 * 1;
        iVol = 245800 *1;
        sVol = '245,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 7);
        iClose = 5.70 * 1;
        iVol = 149500 *1;
        sVol = '149,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 8);
        iClose = 5.73 * 1;
        iVol = 264100 *1;
        sVol = '264,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 9);
        iClose = 5.74 * 1;
        iVol = 180300 *1;
        sVol = '180,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 10);
        iClose = 5.67 * 1;
        iVol = 113100 *1;
        sVol = '113,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 13);
        iClose = 5.25 * 1;
        iVol = 354900 *1;
        sVol = '354,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 14);
        iClose = 5.34 * 1;
        iVol = 180700 *1;
        sVol = '180,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 15);
        iClose = 5.06 * 1;
        iVol = 535200 *1;
        sVol = '535,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 16);
        iClose = 4.37 * 1;
        iVol = 862900 *1;
        sVol = '862,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 17);
        iClose = 4.69 * 1;
        iVol = 476900 *1;
        sVol = '476,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 20);
        iClose = 4.76 * 1;
        iVol = 230100 *1;
        sVol = '230,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 21);
        iClose = 4.89 * 1;
        iVol = 259000 *1;
        sVol = '259,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 22);
        iClose = 4.56 * 1;
        iVol = 456300 *1;
        sVol = '456,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 23);
        iClose = 4.55 * 1;
        iVol = 189700 *1;
        sVol = '189,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 24);
        iClose = 4.58 * 1;
        iVol = 287400 *1;
        sVol = '287,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 28);
        iClose = 4.40 * 1;
        iVol = 260400 *1;
        sVol = '260,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 29);
        iClose = 4.09 * 1;
        iVol = 472000 *1;
        sVol = '472,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 30);
        iClose = 4.14 * 1;
        iVol = 450300 *1;
        sVol = '450,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 31);
        iClose = 4.03 * 1;
        iVol = 372700 *1;
        sVol = '372,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 3);
        iClose = 4.08 * 1;
        iVol = 335400 *1;
        sVol = '335,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 4);
        iClose = 4.39 * 1;
        iVol = 342400 *1;
        sVol = '342,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 5);
        iClose = 4.23 * 1;
        iVol = 448700 *1;
        sVol = '448,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 6);
        iClose = 2.10 * 1;
        iVol = 3132200 *1;
        sVol = '3,132,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 7);
        iClose = 2.07 * 1;
        iVol = 1418500 *1;
        sVol = '1,418,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 10);
        iClose = 2.31 * 1;
        iVol = 1568600 *1;
        sVol = '1,568,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 11);
        iClose = 2.25 * 1;
        iVol = 1124400 *1;
        sVol = '1,124,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 12);
        iClose = 2.32 * 1;
        iVol = 753200 *1;
        sVol = '753,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 13);
        iClose = 2.50 * 1;
        iVol = 817300 *1;
        sVol = '817,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 14);
        iClose = 2.42 * 1;
        iVol = 636300 *1;
        sVol = '636,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 17);
        iClose = 2.47 * 1;
        iVol = 628500 *1;
        sVol = '628,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 18);
        iClose = 2.26 * 1;
        iVol = 669500 *1;
        sVol = '669,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 19);
        iClose = 2.42 * 1;
        iVol = 654300 *1;
        sVol = '654,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 20);
        iClose = 2.30 * 1;
        iVol = 628600 *1;
        sVol = '628,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 21);
        iClose = 2.45 * 1;
        iVol = 892100 *1;
        sVol = '892,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 24);
        iClose = 2.41 * 1;
        iVol = 336500 *1;
        sVol = '336,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 25);
        iClose = 2.36 * 1;
        iVol = 234700 *1;
        sVol = '234,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 26);
        iClose = 2.27 * 1;
        iVol = 336400 *1;
        sVol = '336,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 27);
        iClose = 2.26 * 1;
        iVol = 314400 *1;
        sVol = '314,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 28);
        iClose = 2.26 * 1;
        iVol = 1768700 *1;
        sVol = '1,768,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 1);
        iClose = 2.27 * 1;
        iVol = 764200 *1;
        sVol = '764,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 2);
        iClose = 2.14 * 1;
        iVol = 538000 *1;
        sVol = '538,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 3);
        iClose = 2.16 * 1;
        iVol = 274700 *1;
        sVol = '274,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 5);
        iClose = 2.16 * 1;
        iVol = 256100 *1;
        sVol = '256,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 8);
        iClose = 2.08 * 1;
        iVol = 253000 *1;
        sVol = '253,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 9);
        iClose = 2.04 * 1;
        iVol = 432200 *1;
        sVol = '432,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 10);
        iClose = 2.01 * 1;
        iVol = 512600 *1;
        sVol = '512,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 11);
        iClose = 1.85 * 1;
        iVol = 649100 *1;
        sVol = '649,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 12);
        iClose = 1.78 * 1;
        iVol = 473000 *1;
        sVol = '473,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 15);
        iClose = 1.73 * 1;
        iVol = 521100 *1;
        sVol = '521,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 16);
        iClose = 1.80 * 1;
        iVol = 456700 *1;
        sVol = '456,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 17);
        iClose = 1.76 * 1;
        iVol = 287600 *1;
        sVol = '287,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 18);
        iClose = 1.68 * 1;
        iVol = 361200 *1;
        sVol = '361,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 19);
        iClose = 1.74 * 1;
        iVol = 377600 *1;
        sVol = '377,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 22);
        iClose = 1.60 * 1;
        iVol = 537400 *1;
        sVol = '537,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 23);
        iClose = 1.54 * 1;
        iVol = 588300 *1;
        sVol = '588,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 24);
        iClose = 1.63 * 1;
        iVol = 764500 *1;
        sVol = '764,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 25);
        iClose = 1.62 * 1;
        iVol = 454100 *1;
        sVol = '454,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 26);
        iClose = 1.63 * 1;
        iVol = 248500 *1;
        sVol = '248,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 29);
        iClose = 1.65 * 1;
        iVol = 285200 *1;
        sVol = '285,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 30);
        iClose = 1.65 * 1;
        iVol = 244700 *1;
        sVol = '244,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 31);
        iClose = 1.71 * 1;
        iVol = 486500 *1;
        sVol = '486,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 1);
        iClose = 1.64 * 1;
        iVol = 442900 *1;
        sVol = '442,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 2);
        iClose = 1.70 * 1;
        iVol = 255600 *1;
        sVol = '255,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 5);
        iClose = 1.65 * 1;
        iVol = 231100 *1;
        sVol = '231,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 6);
        iClose = 1.64 * 1;
        iVol = 143000 *1;
        sVol = '143,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 7);
        iClose = 1.62 * 1;
        iVol = 96900 *1;
        sVol = '96,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 8);
        iClose = 1.52 * 1;
        iVol = 241800 *1;
        sVol = '241,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 9);
        iClose = 1.37 * 1;
        iVol = 448800 *1;
        sVol = '448,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 12);
        iClose = 1.35 * 1;
        iVol = 371300 *1;
        sVol = '371,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 13);
        iClose = 1.32 * 1;
        iVol = 427000 *1;
        sVol = '427,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 14);
        iClose = 1.24 * 1;
        iVol = 248600 *1;
        sVol = '248,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 15);
        iClose = 1.17 * 1;
        iVol = 270400 *1;
        sVol = '270,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 16);
        iClose = 1.13 * 1;
        iVol = 908600 *1;
        sVol = '908,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 19);
        iClose = 1.23 * 1;
        iVol = 1996100 *1;
        sVol = '1,996,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 20);
        iClose = 1.26 * 1;
        iVol = 686600 *1;
        sVol = '686,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 21);
        iClose = 1.20 * 1;
        iVol = 324600 *1;
        sVol = '324,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 22);
        iClose = 1.51 * 1;
        iVol = 1612500 *1;
        sVol = '1,612,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 23);
        iClose = 1.34 * 1;
        iVol = 880400 *1;
        sVol = '880,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 26);
        iClose = 1.45 * 1;
        iVol = 606100 *1;
        sVol = '606,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 27);
        iClose = 1.36 * 1;
        iVol = 571200 *1;
        sVol = '571,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 28);
        iClose = 1.37 * 1;
        iVol = 343400 *1;
        sVol = '343,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 29);
        iClose = 1.45 * 1;
        iVol = 921600 *1;
        sVol = '921,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 30);
        iClose = 1.47 * 1;
        iVol = 552000 *1;
        sVol = '552,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 3);
        iClose = 1.40 * 1;
        iVol = 849300 *1;
        sVol = '849,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 4);
        iClose = 1.50 * 1;
        iVol = 832400 *1;
        sVol = '832,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 5);
        iClose = 1.17 * 1;
        iVol = 2628300 *1;
        sVol = '2,628,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 6);
        iClose = 1.21 * 1;
        iVol = 864900 *1;
        sVol = '864,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 9);
        iClose = 1.19 * 1;
        iVol = 1007100 *1;
        sVol = '1,007,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 10);
        iClose = 1.38 * 1;
        iVol = 2081700 *1;
        sVol = '2,081,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 11);
        iClose = 1.60 * 1;
        iVol = 1597400 *1;
        sVol = '1,597,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 12);
        iClose = 1.52 * 1;
        iVol = 875600 *1;
        sVol = '875,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 13);
        iClose = 1.58 * 1;
        iVol = 937600 *1;
        sVol = '937,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 16);
        iClose = 1.54 * 1;
        iVol = 707400 *1;
        sVol = '707,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 17);
        iClose = 1.48 * 1;
        iVol = 817500 *1;
        sVol = '817,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 18);
        iClose = 1.40 * 1;
        iVol = 942300 *1;
        sVol = '942,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 19);
        iClose = 1.35 * 1;
        iVol = 601000 *1;
        sVol = '601,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 20);
        iClose = 1.34 * 1;
        iVol = 3162900 *1;
        sVol = '3,162,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 23);
        iClose = 1.40 * 1;
        iVol = 377900 *1;
        sVol = '377,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 24);
        iClose = 1.34 * 1;
        iVol = 304100 *1;
        sVol = '304,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 25);
        iClose = 1.34 * 1;
        iVol = 421300 *1;
        sVol = '421,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 26);
        iClose = 1.41 * 1;
        iVol = 454900 *1;
        sVol = '454,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 27);
        iClose = 1.49 * 1;
        iVol = 768500 *1;
        sVol = '768,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 30);
        iClose = 1.54 * 1;
        iVol = 987000 *1;
        sVol = '987,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 1);
        iClose = 1.43 * 1;
        iVol = 512300 *1;
        sVol = '512,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 2);
        iClose = 1.41 * 1;
        iVol = 303700 *1;
        sVol = '303,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 3);
        iClose = 1.38 * 1;
        iVol = 259800 *1;
        sVol = '259,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 4);
        iClose = 1.41 * 1;
        iVol = 211700 *1;
        sVol = '211,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 7);
        iClose = 1.40 * 1;
        iVol = 85300 *1;
        sVol = '85,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 8);
        iClose = 1.31 * 1;
        iVol = 410700 *1;
        sVol = '410,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 9);
        iClose = 1.34 * 1;
        iVol = 282800 *1;
        sVol = '282,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 10);
        iClose = 1.29 * 1;
        iVol = 257900 *1;
        sVol = '257,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 11);
        iClose = 1.34 * 1;
        iVol = 451800 *1;
        sVol = '451,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 14);
        iClose = 1.37 * 1;
        iVol = 274700 *1;
        sVol = '274,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 15);
        iClose = 1.41 * 1;
        iVol = 713400 *1;
        sVol = '713,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 16);
        iClose = 1.42 * 1;
        iVol = 237400 *1;
        sVol = '237,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 17);
        iClose = 1.44 * 1;
        iVol = 306500 *1;
        sVol = '306,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 18);
        iClose = 1.41 * 1;
        iVol = 130800 *1;
        sVol = '130,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 21);
        iClose = 1.40 * 1;
        iVol = 271700 *1;
        sVol = '271,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 22);
        iClose = 1.38 * 1;
        iVol = 295600 *1;
        sVol = '295,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 23);
        iClose = 1.50 * 1;
        iVol = 643700 *1;
        sVol = '643,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 24);
        iClose = 1.66 * 1;
        iVol = 595000 *1;
        sVol = '595,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 25);
        iClose = 1.64 * 1;
        iVol = 223300 *1;
        sVol = '223,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 28);
        iClose = 1.72 * 1;
        iVol = 469600 *1;
        sVol = '469,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 29);
        iClose = 1.70 * 1;
        iVol = 277200 *1;
        sVol = '277,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 30);
        iClose = 1.66 * 1;
        iVol = 271400 *1;
        sVol = '271,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 31);
        iClose = 1.58 * 1;
        iVol = 529400 *1;
        sVol = '529,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 1);
        iClose = 1.54 * 1;
        iVol = 454100 *1;
        sVol = '454,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 4);
        iClose = 1.51 * 1;
        iVol = 399100 *1;
        sVol = '399,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 5);
        iClose = 1.43 * 1;
        iVol = 452800 *1;
        sVol = '452,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 6);
        iClose = 1.34 * 1;
        iVol = 412800 *1;
        sVol = '412,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 7);
        iClose = 1.28 * 1;
        iVol = 548200 *1;
        sVol = '548,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 8);
        iClose = 1.35 * 1;
        iVol = 217800 *1;
        sVol = '217,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 11);
        iClose = 1.33 * 1;
        iVol = 319400 *1;
        sVol = '319,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 12);
        iClose = 1.26 * 1;
        iVol = 360500 *1;
        sVol = '360,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 13);
        iClose = 1.28 * 1;
        iVol = 216200 *1;
        sVol = '216,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 14);
        iClose = 1.39 * 1;
        iVol = 560600 *1;
        sVol = '560,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 15);
        iClose = 1.36 * 1;
        iVol = 139600 *1;
        sVol = '139,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 18);
        iClose = 1.37 * 1;
        iVol = 157900 *1;
        sVol = '157,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 19);
        iClose = 1.30 * 1;
        iVol = 241400 *1;
        sVol = '241,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 20);
        iClose = 1.16 * 1;
        iVol = 849700 *1;
        sVol = '849,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 21);
        iClose = 1.24 * 1;
        iVol = 185400 *1;
        sVol = '185,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 22);
        iClose = 1.30 * 1;
        iVol = 312500 *1;
        sVol = '312,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 25);
        iClose = 1.43 * 1;
        iVol = 1099900 *1;
        sVol = '1,099,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 26);
        iClose = 1.44 * 1;
        iVol = 670700 *1;
        sVol = '670,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 27);
        iClose = 1.50 * 1;
        iVol = 1028300 *1;
        sVol = '1,028,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 29);
        iClose = 1.56 * 1;
        iVol = 188200 *1;
        sVol = '188,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 2);
        iClose = 1.43 * 1;
        iVol = 548700 *1;
        sVol = '548,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 3);
        iClose = 1.39 * 1;
        iVol = 529700 *1;
        sVol = '529,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 4);
        iClose = 1.33 * 1;
        iVol = 664800 *1;
        sVol = '664,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 5);
        iClose = 0.91 * 1;
        iVol = 5417900 *1;
        sVol = '5,417,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 6);
        iClose = 0.91 * 1;
        iVol = 1493800 *1;
        sVol = '1,493,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 9);
        iClose = 1.00 * 1;
        iVol = 2328200 *1;
        sVol = '2,328,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 10);
        iClose = 1.09 * 1;
        iVol = 917700 *1;
        sVol = '917,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 11);
        iClose = 1.07 * 1;
        iVol = 948900 *1;
        sVol = '948,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 12);
        iClose = 1.16 * 1;
        iVol = 1078900 *1;
        sVol = '1,078,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 13);
        iClose = 1.10 * 1;
        iVol = 1028800 *1;
        sVol = '1,028,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 16);
        iClose = 1.07 * 1;
        iVol = 433300 *1;
        sVol = '433,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 17);
        iClose = 1.16 * 1;
        iVol = 687600 *1;
        sVol = '687,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 18);
        iClose = 1.13 * 1;
        iVol = 346200 *1;
        sVol = '346,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 19);
        iClose = 1.18 * 1;
        iVol = 441100 *1;
        sVol = '441,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 20);
        iClose = 1.20 * 1;
        iVol = 1563300 *1;
        sVol = '1,563,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 23);
        iClose = 1.25 * 1;
        iVol = 630400 *1;
        sVol = '630,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 24);
        iClose = 1.28 * 1;
        iVol = 330500 *1;
        sVol = '330,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 26);
        iClose = 1.30 * 1;
        iVol = 586100 *1;
        sVol = '586,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 27);
        iClose = 1.23 * 1;
        iVol = 446200 *1;
        sVol = '446,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 30);
        iClose = 1.24 * 1;
        iVol = 341800 *1;
        sVol = '341,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 31);
        iClose = 1.24 * 1;
        iVol = 481700 *1;
        sVol = '481,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 2);
        iClose = 1.23 * 1;
        iVol = 232800 *1;
        sVol = '232,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 3);
        iClose = 1.23 * 1;
        iVol = 178300 *1;
        sVol = '178,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 6);
        iClose = 1.27 * 1;
        iVol = 504800 *1;
        sVol = '504,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 7);
        iClose = 1.36 * 1;
        iVol = 551000 *1;
        sVol = '551,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 8);
        iClose = 1.34 * 1;
        iVol = 284500 *1;
        sVol = '284,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 9);
        iClose = 1.28 * 1;
        iVol = 535200 *1;
        sVol = '535,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 10);
        iClose = 1.27 * 1;
        iVol = 254700 *1;
        sVol = '254,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 13);
        iClose = 1.23 * 1;
        iVol = 245200 *1;
        sVol = '245,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 14);
        iClose = 1.20 * 1;
        iVol = 332500 *1;
        sVol = '332,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 15);
        iClose = 1.21 * 1;
        iVol = 260600 *1;
        sVol = '260,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 16);
        iClose = 1.27 * 1;
        iVol = 1513800 *1;
        sVol = '1,513,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 17);
        iClose = 1.60 * 1;
        iVol = 2643200 *1;
        sVol = '2,643,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 21);
        iClose = 1.64 * 1;
        iVol = 2176700 *1;
        sVol = '2,176,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 22);
        iClose = 1.51 * 1;
        iVol = 917700 *1;
        sVol = '917,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 23);
        iClose = 1.53 * 1;
        iVol = 476000 *1;
        sVol = '476,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 24);
        iClose = 1.42 * 1;
        iVol = 758100 *1;
        sVol = '758,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 27);
        iClose = 1.34 * 1;
        iVol = 397500 *1;
        sVol = '397,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 28);
        iClose = 1.30 * 1;
        iVol = 1073400 *1;
        sVol = '1,073,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 29);
        iClose = 1.24 * 1;
        iVol = 723700 *1;
        sVol = '723,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 30);
        iClose = 1.24 * 1;
        iVol = 743300 *1;
        sVol = '743,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 31);
        iClose = 1.15 * 1;
        iVol = 549700 *1;
        sVol = '549,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 3);
        iClose = 1.18 * 1;
        iVol = 598400 *1;
        sVol = '598,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 4);
        iClose = 1.26 * 1;
        iVol = 842200 *1;
        sVol = '842,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 5);
        iClose = 1.22 * 1;
        iVol = 459600 *1;
        sVol = '459,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 6);
        iClose = 1.28 * 1;
        iVol = 1009300 *1;
        sVol = '1,009,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 7);
        iClose = 1.33 * 1;
        iVol = 1367900 *1;
        sVol = '1,367,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 10);
        iClose = 1.24 * 1;
        iVol = 674700 *1;
        sVol = '674,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 11);
        iClose = 1.26 * 1;
        iVol = 368000 *1;
        sVol = '368,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 12);
        iClose = 1.32 * 1;
        iVol = 361100 *1;
        sVol = '361,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 13);
        iClose = 1.30 * 1;
        iVol = 242100 *1;
        sVol = '242,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 14);
        iClose = 1.30 * 1;
        iVol = 256200 *1;
        sVol = '256,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 18);
        iClose = 1.26 * 1;
        iVol = 408600 *1;
        sVol = '408,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 19);
        iClose = 1.22 * 1;
        iVol = 594500 *1;
        sVol = '594,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 20);
        iClose = 1.21 * 1;
        iVol = 295000 *1;
        sVol = '295,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 21);
        iClose = 1.46 * 1;
        iVol = 2147800 *1;
        sVol = '2,147,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 24);
        iClose = 1.38 * 1;
        iVol = 768200 *1;
        sVol = '768,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 25);
        iClose = 1.30 * 1;
        iVol = 483600 *1;
        sVol = '483,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 26);
        iClose = 1.25 * 1;
        iVol = 333400 *1;
        sVol = '333,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 27);
        iClose = 1.18 * 1;
        iVol = 641400 *1;
        sVol = '641,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 28);
        iClose = 1.18 * 1;
        iVol = 458100 *1;
        sVol = '458,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 2);
        iClose = 1.18 * 1;
        iVol = 327500 *1;
        sVol = '327,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 3);
        iClose = 1.24 * 1;
        iVol = 349400 *1;
        sVol = '349,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 4);
        iClose = 1.32 * 1;
        iVol = 736900 *1;
        sVol = '736,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 5);
        iClose = 1.25 * 1;
        iVol = 268000 *1;
        sVol = '268,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 6);
        iClose = 1.26 * 1;
        iVol = 341500 *1;
        sVol = '341,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 9);
        iClose = 1.15 * 1;
        iVol = 509200 *1;
        sVol = '509,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 10);
        iClose = 1.15 * 1;
        iVol = 736100 *1;
        sVol = '736,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 11);
        iClose = 1.03 * 1;
        iVol = 591400 *1;
        sVol = '591,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 12);
        iClose = 0.81 * 1;
        iVol = 386900 *1;
        sVol = '386,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 13);
        iClose = 0.84 * 1;
        iVol = 529000 *1;
        sVol = '529,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 16);
        iClose = 0.67 * 1;
        iVol = 974400 *1;
        sVol = '974,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 17);
        iClose = 0.63 * 1;
        iVol = 626200 *1;
        sVol = '626,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 18);
        iClose = 0.65 * 1;
        iVol = 691500 *1;
        sVol = '691,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 19);
        iClose = 0.80 * 1;
        iVol = 484100 *1;
        sVol = '484,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 20);
        iClose = 0.69 * 1;
        iVol = 2639200 *1;
        sVol = '2,639,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 23);
        iClose = 0.78 * 1;
        iVol = 478800 *1;
        sVol = '478,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 24);
        iClose = 0.80 * 1;
        iVol = 321300 *1;
        sVol = '321,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 25);
        iClose = 0.82 * 1;
        iVol = 422200 *1;
        sVol = '422,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 26);
        iClose = 0.87 * 1;
        iVol = 344900 *1;
        sVol = '344,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 27);
        iClose = 0.77 * 1;
        iVol = 953800 *1;
        sVol = '953,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 30);
        iClose = 0.79 * 1;
        iVol = 514300 *1;
        sVol = '514,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 31);
        iClose = 0.77 * 1;
        iVol = 225100 *1;
        sVol = '225,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 1);
        iClose = 0.73 * 1;
        iVol = 368800 *1;
        sVol = '368,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 2);
        iClose = 0.73 * 1;
        iVol = 452300 *1;
        sVol = '452,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 3);
        iClose = 0.71 * 1;
        iVol = 169300 *1;
        sVol = '169,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 6);
        iClose = 0.71 * 1;
        iVol = 316400 *1;
        sVol = '316,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 7);
        iClose = 0.72 * 1;
        iVol = 312700 *1;
        sVol = '312,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 8);
        iClose = 0.79 * 1;
        iVol = 462100 *1;
        sVol = '462,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 9);
        iClose = 0.79 * 1;
        iVol = 600400 *1;
        sVol = '600,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 13);
        iClose = 0.81 * 1;
        iVol = 221500 *1;
        sVol = '221,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 14);
        iClose = 0.80 * 1;
        iVol = 199000 *1;
        sVol = '199,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 15);
        iClose = 0.81 * 1;
        iVol = 199700 *1;
        sVol = '199,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 16);
        iClose = 0.81 * 1;
        iVol = 205100 *1;
        sVol = '205,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 17);
        iClose = 0.90 * 1;
        iVol = 484900 *1;
        sVol = '484,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 20);
        iClose = 0.94 * 1;
        iVol = 367500 *1;
        sVol = '367,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 21);
        iClose = 0.88 * 1;
        iVol = 194100 *1;
        sVol = '194,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 22);
        iClose = 0.90 * 1;
        iVol = 165600 *1;
        sVol = '165,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 23);
        iClose = 0.94 * 1;
        iVol = 277700 *1;
        sVol = '277,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 24);
        iClose = 0.90 * 1;
        iVol = 194100 *1;
        sVol = '194,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 27);
        iClose = 0.94 * 1;
        iVol = 326700 *1;
        sVol = '326,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 28);
        iClose = 0.89 * 1;
        iVol = 317000 *1;
        sVol = '317,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 29);
        iClose = 0.92 * 1;
        iVol = 319500 *1;
        sVol = '319,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 30);
        iClose = 0.91 * 1;
        iVol = 169800 *1;
        sVol = '169,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 1);
        iClose = 0.90 * 1;
        iVol = 193400 *1;
        sVol = '193,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 4);
        iClose = 0.87 * 1;
        iVol = 359000 *1;
        sVol = '359,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 5);
        iClose = 0.83 * 1;
        iVol = 230400 *1;
        sVol = '230,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 6);
        iClose = 0.82 * 1;
        iVol = 185000 *1;
        sVol = '185,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 7);
        iClose = 0.79 * 1;
        iVol = 252400 *1;
        sVol = '252,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 8);
        iClose = 0.80 * 1;
        iVol = 155000 *1;
        sVol = '155,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 11);
        iClose = 0.76 * 1;
        iVol = 259700 *1;
        sVol = '259,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 12);
        iClose = 0.79 * 1;
        iVol = 240700 *1;
        sVol = '240,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 13);
        iClose = 0.80 * 1;
        iVol = 648900 *1;
        sVol = '648,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 14);
        iClose = 0.80 * 1;
        iVol = 254100 *1;
        sVol = '254,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 15);
        iClose = 0.82 * 1;
        iVol = 289700 *1;
        sVol = '289,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 18);
        iClose = 0.84 * 1;
        iVol = 1739500 *1;
        sVol = '1,739,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 19);
        iClose = 1.05 * 1;
        iVol = 7228600 *1;
        sVol = '7,228,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 20);
        iClose = 1.06 * 1;
        iVol = 1210800 *1;
        sVol = '1,210,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 21);
        iClose = 0.94 * 1;
        iVol = 1143400 *1;
        sVol = '1,143,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 22);
        iClose = 0.97 * 1;
        iVol = 383500 *1;
        sVol = '383,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 26);
        iClose = 1.03 * 1;
        iVol = 780700 *1;
        sVol = '780,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 27);
        iClose = 1.14 * 1;
        iVol = 2859400 *1;
        sVol = '2,859,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 28);
        iClose = 1.08 * 1;
        iVol = 707600 *1;
        sVol = '707,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 29);
        iClose = 1.13 * 1;
        iVol = 501400 *1;
        sVol = '501,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 1);
        iClose = 1.10 * 1;
        iVol = 440000 *1;
        sVol = '440,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 2);
        iClose = 1.16 * 1;
        iVol = 580200 *1;
        sVol = '580,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 3);
        iClose = 1.38 * 1;
        iVol = 2254900 *1;
        sVol = '2,254,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 4);
        iClose = 1.26 * 1;
        iVol = 1946300 *1;
        sVol = '1,946,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 5);
        iClose = 1.36 * 1;
        iVol = 1104000 *1;
        sVol = '1,104,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 8);
        iClose = 1.64 * 1;
        iVol = 1919500 *1;
        sVol = '1,919,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 9);
        iClose = 1.63 * 1;
        iVol = 779900 *1;
        sVol = '779,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 10);
        iClose = 1.52 * 1;
        iVol = 537000 *1;
        sVol = '537,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 11);
        iClose = 1.35 * 1;
        iVol = 691700 *1;
        sVol = '691,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 12);
        iClose = 1.61 * 1;
        iVol = 1514700 *1;
        sVol = '1,514,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 15);
        iClose = 1.70 * 1;
        iVol = 1047900 *1;
        sVol = '1,047,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 16);
        iClose = 1.71 * 1;
        iVol = 621300 *1;
        sVol = '621,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 17);
        iClose = 2.03 * 1;
        iVol = 1721700 *1;
        sVol = '1,721,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 18);
        iClose = 1.94 * 1;
        iVol = 673600 *1;
        sVol = '673,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 19);
        iClose = 2.03 * 1;
        iVol = 545700 *1;
        sVol = '545,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 22);
        iClose = 3.54 * 1;
        iVol = 15572600 *1;
        sVol = '15,572,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 23);
        iClose = 2.82 * 1;
        iVol = 4636900 *1;
        sVol = '4,636,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 24);
        iClose = 2.38 * 1;
        iVol = 1809400 *1;
        sVol = '1,809,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 25);
        iClose = 2.52 * 1;
        iVol = 924200 *1;
        sVol = '924,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 26);
        iClose = 2.36 * 1;
        iVol = 763000 *1;
        sVol = '763,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 29);
        iClose = 2.27 * 1;
        iVol = 546400 *1;
        sVol = '546,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 30);
        iClose = 2.71 * 1;
        iVol = 3966600 *1;
        sVol = '3,966,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 1);
        iClose = 2.56 * 1;
        iVol = 919100 *1;
        sVol = '919,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 2);
        iClose = 2.60 * 1;
        iVol = 824600 *1;
        sVol = '824,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 6);
        iClose = 2.50 * 1;
        iVol = 477700 *1;
        sVol = '477,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 7);
        iClose = 2.52 * 1;
        iVol = 233000 *1;
        sVol = '233,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 8);
        iClose = 2.75 * 1;
        iVol = 593700 *1;
        sVol = '593,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 9);
        iClose = 2.86 * 1;
        iVol = 629900 *1;
        sVol = '629,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 10);
        iClose = 3.12 * 1;
        iVol = 959200 *1;
        sVol = '959,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 13);
        iClose = 2.94 * 1;
        iVol = 1307600 *1;
        sVol = '1,307,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 14);
        iClose = 3.13 * 1;
        iVol = 706800 *1;
        sVol = '706,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 15);
        iClose = 3.42 * 1;
        iVol = 1082100 *1;
        sVol = '1,082,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 16);
        iClose = 3.88 * 1;
        iVol = 1606400 *1;
        sVol = '1,606,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 17);
        iClose = 3.83 * 1;
        iVol = 1483600 *1;
        sVol = '1,483,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 20);
        iClose = 3.86 * 1;
        iVol = 875400 *1;
        sVol = '875,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 21);
        iClose = 4.05 * 1;
        iVol = 476500 *1;
        sVol = '476,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 22);
        iClose = 4.55 * 1;
        iVol = 1031300 *1;
        sVol = '1,031,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 23);
        iClose = 4.08 * 1;
        iVol = 1826400 *1;
        sVol = '1,826,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 24);
        iClose = 4.00 * 1;
        iVol = 578400 *1;
        sVol = '578,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 27);
        iClose = 4.00 * 1;
        iVol = 419300 *1;
        sVol = '419,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 28);
        iClose = 4.06 * 1;
        iVol = 353000 *1;
        sVol = '353,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 29);
        iClose = 4.39 * 1;
        iVol = 717300 *1;
        sVol = '717,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 30);
        iClose = 5.47 * 1;
        iVol = 2585300 *1;
        sVol = '2,585,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 31);
        iClose = 5.38 * 1;
        iVol = 824900 *1;
        sVol = '824,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 3);
        iClose = 6.23 * 1;
        iVol = 1956100 *1;
        sVol = '1,956,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 4);
        iClose = 6.12 * 1;
        iVol = 1105200 *1;
        sVol = '1,105,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 5);
        iClose = 6.16 * 1;
        iVol = 519900 *1;
        sVol = '519,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 6);
        iClose = 6.26 * 1;
        iVol = 1230800 *1;
        sVol = '1,230,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 7);
        iClose = 6.27 * 1;
        iVol = 825800 *1;
        sVol = '825,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 10);
        iClose = 7.28 * 1;
        iVol = 1749700 *1;
        sVol = '1,749,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 11);
        iClose = 7.06 * 1;
        iVol = 1204200 *1;
        sVol = '1,204,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 12);
        iClose = 7.11 * 1;
        iVol = 774600 *1;
        sVol = '774,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 13);
        iClose = 7.21 * 1;
        iVol = 475800 *1;
        sVol = '475,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 14);
        iClose = 7.65 * 1;
        iVol = 955600 *1;
        sVol = '955,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 17);
        iClose = 8.98 * 1;
        iVol = 2897000 *1;
        sVol = '2,897,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 18);
        iClose = 9.49 * 1;
        iVol = 2828400 *1;
        sVol = '2,828,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 19);
        iClose = 11.57 * 1;
        iVol = 10735300 *1;
        sVol = '10,735,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 20);
        iClose = 11.40 * 1;
        iVol = 4099200 *1;
        sVol = '4,099,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 21);
        iClose = 12.20 * 1;
        iVol = 7789200 *1;
        sVol = '7,789,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 24);
        iClose = 10.18 * 1;
        iVol = 8081000 *1;
        sVol = '8,081,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 25);
        iClose = 9.07 * 1;
        iVol = 3003200 *1;
        sVol = '3,003,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 26);
        iClose = 7.82 * 1;
        iVol = 3864700 *1;
        sVol = '3,864,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 27);
        iClose = 6.85 * 1;
        iVol = 5567200 *1;
        sVol = '5,567,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 28);
        iClose = 7.60 * 1;
        iVol = 3601900 *1;
        sVol = '3,601,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 31);
        iClose = 8.67 * 1;
        iVol = 6197200 *1;
        sVol = '6,197,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 1);
        iClose = 9.45 * 1;
        iVol = 4853600 *1;
        sVol = '4,853,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 2);
        iClose = 8.21 * 1;
        iVol = 3543500 *1;
        sVol = '3,543,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 3);
        iClose = 6.93 * 1;
        iVol = 4592900 *1;
        sVol = '4,592,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 4);
        iClose = 7.08 * 1;
        iVol = 2653500 *1;
        sVol = '2,653,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 8);
        iClose = 6.67 * 1;
        iVol = 1228900 *1;
        sVol = '1,228,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 9);
        iClose = 7.15 * 1;
        iVol = 1395400 *1;
        sVol = '1,395,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 10);
        iClose = 7.63 * 1;
        iVol = 3075800 *1;
        sVol = '3,075,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 11);
        iClose = 7.22 * 1;
        iVol = 1223800 *1;
        sVol = '1,223,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 14);
        iClose = 7.30 * 1;
        iVol = 834900 *1;
        sVol = '834,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 15);
        iClose = 7.27 * 1;
        iVol = 990300 *1;
        sVol = '990,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 16);
        iClose = 8.09 * 1;
        iVol = 2576500 *1;
        sVol = '2,576,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 17);
        iClose = 8.31 * 1;
        iVol = 1370800 *1;
        sVol = '1,370,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 18);
        iClose = 8.48 * 1;
        iVol = 1651600 *1;
        sVol = '1,651,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 21);
        iClose = 8.25 * 1;
        iVol = 885500 *1;
        sVol = '885,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 22);
        iClose = 8.40 * 1;
        iVol = 1132000 *1;
        sVol = '1,132,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 23);
        iClose = 7.85 * 1;
        iVol = 1509700 *1;
        sVol = '1,509,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 24);
        iClose = 7.91 * 1;
        iVol = 850600 *1;
        sVol = '850,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 25);
        iClose = 8.09 * 1;
        iVol = 583800 *1;
        sVol = '583,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 28);
        iClose = 8.28 * 1;
        iVol = 807300 *1;
        sVol = '807,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 29);
        iClose = 8.11 * 1;
        iVol = 688100 *1;
        sVol = '688,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 30);
        iClose = 8.21 * 1;
        iVol = 1331200 *1;
        sVol = '1,331,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 1);
        iClose = 9.17 * 1;
        iVol = 2156400 *1;
        sVol = '2,156,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 2);
        iClose = 9.09 * 1;
        iVol = 1193600 *1;
        sVol = '1,193,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 5);
        iClose = 9.74 * 1;
        iVol = 1207600 *1;
        sVol = '1,207,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 6);
        iClose = 10.32 * 1;
        iVol = 2098200 *1;
        sVol = '2,098,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 7);
        iClose = 10.37 * 1;
        iVol = 1317800 *1;
        sVol = '1,317,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 8);
        iClose = 9.72 * 1;
        iVol = 1237000 *1;
        sVol = '1,237,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 9);
        iClose = 10.82 * 1;
        iVol = 1235400 *1;
        sVol = '1,235,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 12);
        iClose = 10.69 * 1;
        iVol = 1039600 *1;
        sVol = '1,039,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 13);
        iClose = 11.80 * 1;
        iVol = 1595600 *1;
        sVol = '1,595,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 14);
        iClose = 11.90 * 1;
        iVol = 789300 *1;
        sVol = '789,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 15);
        iClose = 12.43 * 1;
        iVol = 917400 *1;
        sVol = '917,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 16);
        iClose = 12.71 * 1;
        iVol = 1247500 *1;
        sVol = '1,247,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 19);
        iClose = 11.51 * 1;
        iVol = 1598400 *1;
        sVol = '1,598,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 20);
        iClose = 11.55 * 1;
        iVol = 731400 *1;
        sVol = '731,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 21);
        iClose = 10.52 * 1;
        iVol = 1023400 *1;
        sVol = '1,023,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 22);
        iClose = 11.38 * 1;
        iVol = 765400 *1;
        sVol = '765,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 23);
        iClose = 11.80 * 1;
        iVol = 613800 *1;
        sVol = '613,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 26);
        iClose = 11.19 * 1;
        iVol = 831600 *1;
        sVol = '831,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 27);
        iClose = 10.88 * 1;
        iVol = 551300 *1;
        sVol = '551,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 28);
        iClose = 9.78 * 1;
        iVol = 1120100 *1;
        sVol = '1,120,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 29);
        iClose = 9.56 * 1;
        iVol = 1472500 *1;
        sVol = '1,472,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 30);
        iClose = 9.28 * 1;
        iVol = 746600 *1;
        sVol = '746,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 2);
        iClose = 9.86 * 1;
        iVol = 590400 *1;
        sVol = '590,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 3);
        iClose = 10.38 * 1;
        iVol = 530100 *1;
        sVol = '530,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 4);
        iClose = 10.67 * 1;
        iVol = 883600 *1;
        sVol = '883,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 5);
        iClose = 10.58 * 1;
        iVol = 914700 *1;
        sVol = '914,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 6);
        iClose = 9.87 * 1;
        iVol = 757100 *1;
        sVol = '757,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 9);
        iClose = 9.23 * 1;
        iVol = 1396200 *1;
        sVol = '1,396,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 10);
        iClose = 9.70 * 1;
        iVol = 683400 *1;
        sVol = '683,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 11);
        iClose = 10.40 * 1;
        iVol = 662100 *1;
        sVol = '662,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 12);
        iClose = 10.05 * 1;
        iVol = 565800 *1;
        sVol = '565,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 13);
        iClose = 9.95 * 1;
        iVol = 550300 *1;
        sVol = '550,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 16);
        iClose = 10.21 * 1;
        iVol = 570300 *1;
        sVol = '570,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 17);
        iClose = 11.59 * 1;
        iVol = 2066800 *1;
        sVol = '2,066,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 18);
        iClose = 11.79 * 1;
        iVol = 1254300 *1;
        sVol = '1,254,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 19);
        iClose = 11.58 * 1;
        iVol = 961200 *1;
        sVol = '961,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 20);
        iClose = 13.43 * 1;
        iVol = 2131000 *1;
        sVol = '2,131,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 23);
        iClose = 14.54 * 1;
        iVol = 2279800 *1;
        sVol = '2,279,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 24);
        iClose = 14.58 * 1;
        iVol = 2205300 *1;
        sVol = '2,205,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 25);
        iClose = 15.66 * 1;
        iVol = 1307600 *1;
        sVol = '1,307,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 27);
        iClose = 14.79 * 1;
        iVol = 814400 *1;
        sVol = '814,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 30);
        iClose = 14.29 * 1;
        iVol = 876300 *1;
        sVol = '876,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 1);
        iClose = 15.89 * 1;
        iVol = 2278100 *1;
        sVol = '2,278,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 2);
        iClose = 15.56 * 1;
        iVol = 1180200 *1;
        sVol = '1,180,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 3);
        iClose = 18.57 * 1;
        iVol = 4984100 *1;
        sVol = '4,984,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 4);
        iClose = 17.53 * 1;
        iVol = 1791200 *1;
        sVol = '1,791,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 7);
        iClose = 18.17 * 1;
        iVol = 1795100 *1;
        sVol = '1,795,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 8);
        iClose = 18.26 * 1;
        iVol = 817800 *1;
        sVol = '817,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 9);
        iClose = 17.36 * 1;
        iVol = 1075300 *1;
        sVol = '1,075,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 10);
        iClose = 17.39 * 1;
        iVol = 576400 *1;
        sVol = '576,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 11);
        iClose = 17.64 * 1;
        iVol = 654800 *1;
        sVol = '654,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 14);
        iClose = 16.99 * 1;
        iVol = 1436100 *1;
        sVol = '1,436,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 15);
        iClose = 18.31 * 1;
        iVol = 1352200 *1;
        sVol = '1,352,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 16);
        iClose = 18.42 * 1;
        iVol = 760600 *1;
        sVol = '760,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 17);
        iClose = 19.73 * 1;
        iVol = 1383800 *1;
        sVol = '1,383,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 18);
        iClose = 19.40 * 1;
        iVol = 1420600 *1;
        sVol = '1,420,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 21);
        iClose = 20.30 * 1;
        iVol = 1180100 *1;
        sVol = '1,180,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 22);
        iClose = 20.60 * 1;
        iVol = 962200 *1;
        sVol = '962,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 23);
        iClose = 20.77 * 1;
        iVol = 776700 *1;
        sVol = '776,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 24);
        iClose = 20.26 * 1;
        iVol = 407200 *1;
        sVol = '407,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 28);
        iClose = 19.10 * 1;
        iVol = 920900 *1;
        sVol = '920,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 29);
        iClose = 18.28 * 1;
        iVol = 792000 *1;
        sVol = '792,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 30);
        iClose = 18.69 * 1;
        iVol = 553800 *1;
        sVol = '553,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 31);
        iClose = 17.88 * 1;
        iVol = 452800 *1;
        sVol = '452,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 4);
        iClose = 16.61 * 1;
        iVol = 1520200 *1;
        sVol = '1,520,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 5);
        iClose = 17.25 * 1;
        iVol = 1254200 *1;
        sVol = '1,254,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 6);
        iClose = 16.80 * 1;
        iVol = 1164400 *1;
        sVol = '1,164,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 7);
        iClose = 17.37 * 1;
        iVol = 1132400 *1;
        sVol = '1,132,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 8);
        iClose = 16.90 * 1;
        iVol = 2373700 *1;
        sVol = '2,373,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 11);
        iClose = 17.30 * 1;
        iVol = 760100 *1;
        sVol = '760,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 12);
        iClose = 18.77 * 1;
        iVol = 1093900 *1;
        sVol = '1,093,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 13);
        iClose = 18.78 * 1;
        iVol = 776000 *1;
        sVol = '776,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 14);
        iClose = 20.58 * 1;
        iVol = 1561400 *1;
        sVol = '1,561,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 15);
        iClose = 19.38 * 1;
        iVol = 867200 *1;
        sVol = '867,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 19);
        iClose = 20.01 * 1;
        iVol = 847000 *1;
        sVol = '847,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 20);
        iClose = 23.55 * 1;
        iVol = 2415300 *1;
        sVol = '2,415,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 21);
        iClose = 24.89 * 1;
        iVol = 1335600 *1;
        sVol = '1,335,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 22);
        iClose = 28.07 * 1;
        iVol = 1644700 *1;
        sVol = '1,644,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 25);
        iClose = 26.19 * 1;
        iVol = 1652500 *1;
        sVol = '1,652,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 26);
        iClose = 27.09 * 1;
        iVol = 774400 *1;
        sVol = '774,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 27);
        iClose = 26.98 * 1;
        iVol = 843600 *1;
        sVol = '843,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 28);
        iClose = 26.72 * 1;
        iVol = 588500 *1;
        sVol = '588,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 29);
        iClose = 25.46 * 1;
        iVol = 939600 *1;
        sVol = '939,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 1);
        iClose = 25.29 * 1;
        iVol = 648200 *1;
        sVol = '648,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 2);
        iClose = 25.63 * 1;
        iVol = 520700 *1;
        sVol = '520,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 3);
        iClose = 27.82 * 1;
        iVol = 997300 *1;
        sVol = '997,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 4);
        iClose = 28.45 * 1;
        iVol = 593500 *1;
        sVol = '593,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 5);
        iClose = 27.63 * 1;
        iVol = 483000 *1;
        sVol = '483,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 8);
        iClose = 26.73 * 1;
        iVol = 723000 *1;
        sVol = '723,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 9);
        iClose = 26.58 * 1;
        iVol = 470500 *1;
        sVol = '470,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 10);
        iClose = 25.91 * 1;
        iVol = 576300 *1;
        sVol = '576,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 11);
        iClose = 26.26 * 1;
        iVol = 442700 *1;
        sVol = '442,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 12);
        iClose = 25.89 * 1;
        iVol = 280200 *1;
        sVol = '280,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 16);
        iClose = 24.81 * 1;
        iVol = 525500 *1;
        sVol = '525,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 17);
        iClose = 24.45 * 1;
        iVol = 409500 *1;
        sVol = '409,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 18);
        iClose = 24.34 * 1;
        iVol = 452500 *1;
        sVol = '452,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 19);
        iClose = 26.20 * 1;
        iVol = 681800 *1;
        sVol = '681,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 22);
        iClose = 27.36 * 1;
        iVol = 878000 *1;
        sVol = '878,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 23);
        iClose = 26.49 * 1;
        iVol = 650400 *1;
        sVol = '650,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 24);
        iClose = 27.18 * 1;
        iVol = 418500 *1;
        sVol = '418,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 25);
        iClose = 25.12 * 1;
        iVol = 864400 *1;
        sVol = '864,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 26);
        iClose = 26.00 * 1;
        iVol = 470900 *1;
        sVol = '470,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 1);
        iClose = 29.20 * 1;
        iVol = 985900 *1;
        sVol = '985,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 2);
        iClose = 30.88 * 1;
        iVol = 857300 *1;
        sVol = '857,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 3);
        iClose = 28.61 * 1;
        iVol = 675400 *1;
        sVol = '675,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 4);
        iClose = 24.29 * 1;
        iVol = 1566900 *1;
        sVol = '1,566,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 5);
        iClose = 23.81 * 1;
        iVol = 1163400 *1;
        sVol = '1,163,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 8);
        iClose = 23.17 * 1;
        iVol = 826700 *1;
        sVol = '826,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 9);
        iClose = 24.08 * 1;
        iVol = 906200 *1;
        sVol = '906,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 10);
        iClose = 23.83 * 1;
        iVol = 589600 *1;
        sVol = '589,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 11);
        iClose = 24.20 * 1;
        iVol = 753600 *1;
        sVol = '753,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 12);
        iClose = 24.90 * 1;
        iVol = 1330500 *1;
        sVol = '1,330,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 15);
        iClose = 29.93 * 1;
        iVol = 1429800 *1;
        sVol = '1,429,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 16);
        iClose = 28.69 * 1;
        iVol = 939600 *1;
        sVol = '939,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 17);
        iClose = 29.25 * 1;
        iVol = 528200 *1;
        sVol = '528,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 18);
        iClose = 27.49 * 1;
        iVol = 708700 *1;
        sVol = '708,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 19);
        iClose = 29.98 * 1;
        iVol = 1474800 *1;
        sVol = '1,474,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 22);
        iClose = 30.34 * 1;
        iVol = 1057300 *1;
        sVol = '1,057,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 23);
        iClose = 26.81 * 1;
        iVol = 1559200 *1;
        sVol = '1,559,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 24);
        iClose = 24.68 * 1;
        iVol = 972300 *1;
        sVol = '972,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 25);
        iClose = 25.29 * 1;
        iVol = 904100 *1;
        sVol = '904,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 26);
        iClose = 26.00 * 1;
        iVol = 455500 *1;
        sVol = '455,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 29);
        iClose = 24.87 * 1;
        iVol = 473500 *1;
        sVol = '473,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 30);
        iClose = 27.24 * 1;
        iVol = 745500 *1;
        sVol = '745,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 31);
        iClose = 28.10 * 1;
        iVol = 983700 *1;
        sVol = '983,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 1);
        iClose = 28.02 * 1;
        iVol = 515700 *1;
        sVol = '515,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 5);
        iClose = 27.64 * 1;
        iVol = 404200 *1;
        sVol = '404,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 6);
        iClose = 29.01 * 1;
        iVol = 459100 *1;
        sVol = '459,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 7);
        iClose = 28.18 * 1;
        iVol = 501800 *1;
        sVol = '501,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 8);
        iClose = 29.78 * 1;
        iVol = 416700 *1;
        sVol = '416,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 9);
        iClose = 30.95 * 1;
        iVol = 392300 *1;
        sVol = '392,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 12);
        iClose = 31.16 * 1;
        iVol = 506700 *1;
        sVol = '506,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 13);
        iClose = 30.23 * 1;
        iVol = 389900 *1;
        sVol = '389,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 14);
        iClose = 29.19 * 1;
        iVol = 361600 *1;
        sVol = '361,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 15);
        iClose = 28.19 * 1;
        iVol = 514600 *1;
        sVol = '514,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 16);
        iClose = 28.21 * 1;
        iVol = 417900 *1;
        sVol = '417,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 19);
        iClose = 27.55 * 1;
        iVol = 507800 *1;
        sVol = '507,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 20);
        iClose = 27.51 * 1;
        iVol = 521800 *1;
        sVol = '521,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 21);
        iClose = 28.12 * 1;
        iVol = 408400 *1;
        sVol = '408,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 22);
        iClose = 28.54 * 1;
        iVol = 442300 *1;
        sVol = '442,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 23);
        iClose = 29.43 * 1;
        iVol = 239300 *1;
        sVol = '239,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 26);
        iClose = 29.49 * 1;
        iVol = 303700 *1;
        sVol = '303,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 27);
        iClose = 29.76 * 1;
        iVol = 450800 *1;
        sVol = '450,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 28);
        iClose = 31.06 * 1;
        iVol = 307400 *1;
        sVol = '307,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 29);
        iClose = 33.06 * 1;
        iVol = 1184800 *1;
        sVol = '1,184,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 30);
        iClose = 29.60 * 1;
        iVol = 1092500 *1;
        sVol = '1,092,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 3);
        iClose = 29.37 * 1;
        iVol = 556000 *1;
        sVol = '556,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 4);
        iClose = 29.32 * 1;
        iVol = 537500 *1;
        sVol = '537,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 5);
        iClose = 30.11 * 1;
        iVol = 485200 *1;
        sVol = '485,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 6);
        iClose = 31.65 * 1;
        iVol = 537600 *1;
        sVol = '537,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 7);
        iClose = 32.09 * 1;
        iVol = 413100 *1;
        sVol = '413,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 10);
        iClose = 29.65 * 1;
        iVol = 636900 *1;
        sVol = '636,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 11);
        iClose = 29.45 * 1;
        iVol = 533000 *1;
        sVol = '533,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 12);
        iClose = 26.88 * 1;
        iVol = 801600 *1;
        sVol = '801,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 13);
        iClose = 27.12 * 1;
        iVol = 365600 *1;
        sVol = '365,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 14);
        iClose = 27.96 * 1;
        iVol = 327400 *1;
        sVol = '327,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 17);
        iClose = 28.15 * 1;
        iVol = 410700 *1;
        sVol = '410,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 18);
        iClose = 28.04 * 1;
        iVol = 378700 *1;
        sVol = '378,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 19);
        iClose = 28.22 * 1;
        iVol = 532800 *1;
        sVol = '532,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 20);
        iClose = 27.61 * 1;
        iVol = 385000 *1;
        sVol = '385,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 21);
        iClose = 27.24 * 1;
        iVol = 319300 *1;
        sVol = '319,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 24);
        iClose = 27.51 * 1;
        iVol = 345000 *1;
        sVol = '345,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 25);
        iClose = 26.58 * 1;
        iVol = 389300 *1;
        sVol = '389,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 26);
        iClose = 27.50 * 1;
        iVol = 385000 *1;
        sVol = '385,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 27);
        iClose = 27.45 * 1;
        iVol = 380400 *1;
        sVol = '380,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 28);
        iClose = 25.71 * 1;
        iVol = 910700 *1;
        sVol = '910,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 1);
        iClose = 24.04 * 1;
        iVol = 1930600 *1;
        sVol = '1,930,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 2);
        iClose = 24.00 * 1;
        iVol = 1341400 *1;
        sVol = '1,341,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 3);
        iClose = 23.44 * 1;
        iVol = 588000 *1;
        sVol = '588,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 4);
        iClose = 23.94 * 1;
        iVol = 687900 *1;
        sVol = '687,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 7);
        iClose = 24.34 * 1;
        iVol = 598700 *1;
        sVol = '598,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 8);
        iClose = 24.51 * 1;
        iVol = 637700 *1;
        sVol = '637,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 9);
        iClose = 24.28 * 1;
        iVol = 471900 *1;
        sVol = '471,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 10);
        iClose = 23.55 * 1;
        iVol = 453200 *1;
        sVol = '453,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 11);
        iClose = 23.77 * 1;
        iVol = 310700 *1;
        sVol = '310,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 14);
        iClose = 23.25 * 1;
        iVol = 394000 *1;
        sVol = '394,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 15);
        iClose = 23.43 * 1;
        iVol = 397100 *1;
        sVol = '397,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 16);
        iClose = 22.78 * 1;
        iVol = 692000 *1;
        sVol = '692,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 17);
        iClose = 22.44 * 1;
        iVol = 485600 *1;
        sVol = '485,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 18);
        iClose = 21.79 * 1;
        iVol = 431000 *1;
        sVol = '431,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 21);
        iClose = 22.09 * 1;
        iVol = 850900 *1;
        sVol = '850,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 22);
        iClose = 22.62 * 1;
        iVol = 402600 *1;
        sVol = '402,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 23);
        iClose = 22.73 * 1;
        iVol = 425700 *1;
        sVol = '425,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 24);
        iClose = 23.24 * 1;
        iVol = 449000 *1;
        sVol = '449,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 25);
        iClose = 22.82 * 1;
        iVol = 2045300 *1;
        sVol = '2,045,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 28);
        iClose = 22.23 * 1;
        iVol = 767900 *1;
        sVol = '767,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 29);
        iClose = 22.52 * 1;
        iVol = 540400 *1;
        sVol = '540,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 30);
        iClose = 22.88 * 1;
        iVol = 751500 *1;
        sVol = '751,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 1);
        iClose = 23.40 * 1;
        iVol = 578200 *1;
        sVol = '578,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 2);
        iClose = 22.01 * 1;
        iVol = 508000 *1;
        sVol = '508,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 6);
        iClose = 22.33 * 1;
        iVol = 379100 *1;
        sVol = '379,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 7);
        iClose = 21.57 * 1;
        iVol = 362800 *1;
        sVol = '362,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 8);
        iClose = 21.10 * 1;
        iVol = 425800 *1;
        sVol = '425,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 9);
        iClose = 21.69 * 1;
        iVol = 201400 *1;
        sVol = '201,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 12);
        iClose = 21.85 * 1;
        iVol = 512300 *1;
        sVol = '512,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 13);
        iClose = 20.87 * 1;
        iVol = 356400 *1;
        sVol = '356,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 14);
        iClose = 20.15 * 1;
        iVol = 272800 *1;
        sVol = '272,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 15);
        iClose = 20.27 * 1;
        iVol = 385100 *1;
        sVol = '385,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 16);
        iClose = 19.21 * 1;
        iVol = 493900 *1;
        sVol = '493,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 19);
        iClose = 18.95 * 1;
        iVol = 395000 *1;
        sVol = '395,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 20);
        iClose = 19.50 * 1;
        iVol = 349600 *1;
        sVol = '349,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 21);
        iClose = 19.47 * 1;
        iVol = 353500 *1;
        sVol = '353,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 22);
        iClose = 19.24 * 1;
        iVol = 414800 *1;
        sVol = '414,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 23);
        iClose = 19.24 * 1;
        iVol = 294800 *1;
        sVol = '294,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 26);
        iClose = 19.45 * 1;
        iVol = 324200 *1;
        sVol = '324,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 27);
        iClose = 18.62 * 1;
        iVol = 331000 *1;
        sVol = '331,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 28);
        iClose = 18.87 * 1;
        iVol = 385800 *1;
        sVol = '385,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 29);
        iClose = 19.52 * 1;
        iVol = 478300 *1;
        sVol = '478,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 30);
        iClose = 19.46 * 1;
        iVol = 252700 *1;
        sVol = '252,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 2);
        iClose = 19.65 * 1;
        iVol = 271900 *1;
        sVol = '271,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 3);
        iClose = 19.50 * 1;
        iVol = 266700 *1;
        sVol = '266,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 4);
        iClose = 18.76 * 1;
        iVol = 287900 *1;
        sVol = '287,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 5);
        iClose = 19.10 * 1;
        iVol = 311100 *1;
        sVol = '311,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 6);
        iClose = 19.52 * 1;
        iVol = 178400 *1;
        sVol = '178,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 9);
        iClose = 19.52 * 1;
        iVol = 226300 *1;
        sVol = '226,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 10);
        iClose = 20.68 * 1;
        iVol = 247500 *1;
        sVol = '247,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 11);
        iClose = 20.73 * 1;
        iVol = 248500 *1;
        sVol = '248,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 12);
        iClose = 20.48 * 1;
        iVol = 204500 *1;
        sVol = '204,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 13);
        iClose = 19.90 * 1;
        iVol = 180400 *1;
        sVol = '180,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 16);
        iClose = 20.10 * 1;
        iVol = 191300 *1;
        sVol = '191,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 17);
        iClose = 18.31 * 1;
        iVol = 428000 *1;
        sVol = '428,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 18);
        iClose = 17.64 * 1;
        iVol = 386100 *1;
        sVol = '386,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 19);
        iClose = 17.46 * 1;
        iVol = 259500 *1;
        sVol = '259,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 20);
        iClose = 17.32 * 1;
        iVol = 375200 *1;
        sVol = '375,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 23);
        iClose = 17.71 * 1;
        iVol = 511000 *1;
        sVol = '511,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 24);
        iClose = 18.53 * 1;
        iVol = 592400 *1;
        sVol = '592,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 25);
        iClose = 18.55 * 1;
        iVol = 453200 *1;
        sVol = '453,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 26);
        iClose = 19.01 * 1;
        iVol = 362200 *1;
        sVol = '362,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 27);
        iClose = 19.47 * 1;
        iVol = 377600 *1;
        sVol = '377,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 30);
        iClose = 19.55 * 1;
        iVol = 299700 *1;
        sVol = '299,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 31);
        iClose = 19.12 * 1;
        iVol = 382000 *1;
        sVol = '382,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 1);
        iClose = 18.26 * 1;
        iVol = 639900 *1;
        sVol = '639,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 2);
        iClose = 21.33 * 1;
        iVol = 1943700 *1;
        sVol = '1,943,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 3);
        iClose = 23.39 * 1;
        iVol = 1715800 *1;
        sVol = '1,715,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 7);
        iClose = 21.69 * 1;
        iVol = 714600 *1;
        sVol = '714,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 8);
        iClose = 21.62 * 1;
        iVol = 492500 *1;
        sVol = '492,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 9);
        iClose = 21.38 * 1;
        iVol = 276000 *1;
        sVol = '276,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 10);
        iClose = 20.42 * 1;
        iVol = 321700 *1;
        sVol = '321,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 13);
        iClose = 20.35 * 1;
        iVol = 258600 *1;
        sVol = '258,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 14);
        iClose = 19.63 * 1;
        iVol = 502000 *1;
        sVol = '502,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 15);
        iClose = 19.26 * 1;
        iVol = 293300 *1;
        sVol = '293,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 16);
        iClose = 19.11 * 1;
        iVol = 307300 *1;
        sVol = '307,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 17);
        iClose = 18.67 * 1;
        iVol = 589200 *1;
        sVol = '589,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 20);
        iClose = 17.54 * 1;
        iVol = 605900 *1;
        sVol = '605,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 21);
        iClose = 17.42 * 1;
        iVol = 267300 *1;
        sVol = '267,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 22);
        iClose = 18.27 * 1;
        iVol = 243100 *1;
        sVol = '243,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 23);
        iClose = 19.14 * 1;
        iVol = 327500 *1;
        sVol = '327,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 24);
        iClose = 19.34 * 1;
        iVol = 280600 *1;
        sVol = '280,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 27);
        iClose = 20.20 * 1;
        iVol = 377200 *1;
        sVol = '377,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 28);
        iClose = 20.36 * 1;
        iVol = 314100 *1;
        sVol = '314,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 29);
        iClose = 19.84 * 1;
        iVol = 211000 *1;
        sVol = '211,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 30);
        iClose = 19.21 * 1;
        iVol = 312800 *1;
        sVol = '312,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 1);
        iClose = 19.65 * 1;
        iVol = 241000 *1;
        sVol = '241,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 4);
        iClose = 19.80 * 1;
        iVol = 245700 *1;
        sVol = '245,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 5);
        iClose = 20.00 * 1;
        iVol = 183600 *1;
        sVol = '183,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 6);
        iClose = 20.03 * 1;
        iVol = 249100 *1;
        sVol = '249,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 7);
        iClose = 21.46 * 1;
        iVol = 319600 *1;
        sVol = '319,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 8);
        iClose = 21.27 * 1;
        iVol = 209200 *1;
        sVol = '209,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 11);
        iClose = 21.30 * 1;
        iVol = 314000 *1;
        sVol = '314,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 12);
        iClose = 21.41 * 1;
        iVol = 366800 *1;
        sVol = '366,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 13);
        iClose = 22.13 * 1;
        iVol = 390900 *1;
        sVol = '390,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 14);
        iClose = 22.32 * 1;
        iVol = 316200 *1;
        sVol = '316,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 15);
        iClose = 22.34 * 1;
        iVol = 488500 *1;
        sVol = '488,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 18);
        iClose = 23.14 * 1;
        iVol = 329900 *1;
        sVol = '329,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 19);
        iClose = 22.91 * 1;
        iVol = 134900 *1;
        sVol = '134,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 20);
        iClose = 23.37 * 1;
        iVol = 221200 *1;
        sVol = '221,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 21);
        iClose = 23.75 * 1;
        iVol = 164300 *1;
        sVol = '164,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 22);
        iClose = 22.90 * 1;
        iVol = 168700 *1;
        sVol = '168,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 25);
        iClose = 23.41 * 1;
        iVol = 194900 *1;
        sVol = '194,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 26);
        iClose = 23.01 * 1;
        iVol = 150600 *1;
        sVol = '150,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 27);
        iClose = 21.78 * 1;
        iVol = 317400 *1;
        sVol = '317,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 28);
        iClose = 22.58 * 1;
        iVol = 213700 *1;
        sVol = '213,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 29);
        iClose = 22.48 * 1;
        iVol = 205400 *1;
        sVol = '205,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 1);
        iClose = 23.92 * 1;
        iVol = 362300 *1;
        sVol = '362,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 2);
        iClose = 24.26 * 1;
        iVol = 195200 *1;
        sVol = '195,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 3);
        iClose = 25.25 * 1;
        iVol = 461900 *1;
        sVol = '461,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 4);
        iClose = 25.26 * 1;
        iVol = 262300 *1;
        sVol = '262,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 5);
        iClose = 25.31 * 1;
        iVol = 218200 *1;
        sVol = '218,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 8);
        iClose = 25.80 * 1;
        iVol = 246800 *1;
        sVol = '246,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 9);
        iClose = 26.36 * 1;
        iVol = 233600 *1;
        sVol = '233,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 10);
        iClose = 25.83 * 1;
        iVol = 189100 *1;
        sVol = '189,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 11);
        iClose = 26.63 * 1;
        iVol = 256600 *1;
        sVol = '256,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 12);
        iClose = 26.50 * 1;
        iVol = 226900 *1;
        sVol = '226,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 15);
        iClose = 26.02 * 1;
        iVol = 185400 *1;
        sVol = '185,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 16);
        iClose = 26.30 * 1;
        iVol = 238400 *1;
        sVol = '238,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 17);
        iClose = 24.74 * 1;
        iVol = 214400 *1;
        sVol = '214,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 18);
        iClose = 25.26 * 1;
        iVol = 174200 *1;
        sVol = '174,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 19);
        iClose = 25.01 * 1;
        iVol = 151100 *1;
        sVol = '151,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 22);
        iClose = 24.74 * 1;
        iVol = 285400 *1;
        sVol = '285,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 23);
        iClose = 24.29 * 1;
        iVol = 279400 *1;
        sVol = '279,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 24);
        iClose = 24.33 * 1;
        iVol = 171300 *1;
        sVol = '171,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 26);
        iClose = 23.28 * 1;
        iVol = 124800 *1;
        sVol = '124,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 29);
        iClose = 22.43 * 1;
        iVol = 342900 *1;
        sVol = '342,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 30);
        iClose = 21.59 * 1;
        iVol = 344700 *1;
        sVol = '344,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 1);
        iClose = 20.58 * 1;
        iVol = 642000 *1;
        sVol = '642,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 2);
        iClose = 15.48 * 1;
        iVol = 3323300 *1;
        sVol = '3,323,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 3);
        iClose = 14.17 * 1;
        iVol = 2394300 *1;
        sVol = '2,394,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 6);
        iClose = 15.24 * 1;
        iVol = 1091200 *1;
        sVol = '1,091,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 7);
        iClose = 15.50 * 1;
        iVol = 604500 *1;
        sVol = '604,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 8);
        iClose = 15.63 * 1;
        iVol = 297500 *1;
        sVol = '297,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 9);
        iClose = 14.89 * 1;
        iVol = 277900 *1;
        sVol = '277,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 10);
        iClose = 14.72 * 1;
        iVol = 434300 *1;
        sVol = '434,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 13);
        iClose = 14.22 * 1;
        iVol = 398200 *1;
        sVol = '398,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 14);
        iClose = 14.51 * 1;
        iVol = 317600 *1;
        sVol = '317,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 15);
        iClose = 15.05 * 1;
        iVol = 556500 *1;
        sVol = '556,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 16);
        iClose = 14.97 * 1;
        iVol = 558700 *1;
        sVol = '558,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 17);
        iClose = 15.32 * 1;
        iVol = 420900 *1;
        sVol = '420,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 20);
        iClose = 14.72 * 1;
        iVol = 195500 *1;
        sVol = '195,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 21);
        iClose = 14.94 * 1;
        iVol = 332800 *1;
        sVol = '332,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 22);
        iClose = 14.61 * 1;
        iVol = 325500 *1;
        sVol = '325,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 23);
        iClose = 14.85 * 1;
        iVol = 538900 *1;
        sVol = '538,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 27);
        iClose = 15.23 * 1;
        iVol = 224400 *1;
        sVol = '224,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 28);
        iClose = 15.11 * 1;
        iVol = 311500 *1;
        sVol = '311,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 29);
        iClose = 15.19 * 1;
        iVol = 234500 *1;
        sVol = '234,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 30);
        iClose = 15.37 * 1;
        iVol = 329700 *1;
        sVol = '329,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 31);
        iClose = 14.93 * 1;
        iVol = 209000 *1;
        sVol = '209,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 3);
        iClose = 15.63 * 1;
        iVol = 218300 *1;
        sVol = '218,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 4);
        iClose = 15.76 * 1;
        iVol = 266800 *1;
        sVol = '266,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 5);
        iClose = 14.85 * 1;
        iVol = 256200 *1;
        sVol = '256,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 6);
        iClose = 16.05 * 1;
        iVol = 526000 *1;
        sVol = '526,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 7);
        iClose = 15.75 * 1;
        iVol = 264200 *1;
        sVol = '264,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 10);
        iClose = 15.83 * 1;
        iVol = 387900 *1;
        sVol = '387,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 11);
        iClose = 15.94 * 1;
        iVol = 148600 *1;
        sVol = '148,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 12);
        iClose = 16.27 * 1;
        iVol = 368300 *1;
        sVol = '368,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 13);
        iClose = 16.68 * 1;
        iVol = 220600 *1;
        sVol = '220,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 14);
        iClose = 16.81 * 1;
        iVol = 286400 *1;
        sVol = '286,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 18);
        iClose = 16.97 * 1;
        iVol = 293600 *1;
        sVol = '293,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 19);
        iClose = 16.74 * 1;
        iVol = 230600 *1;
        sVol = '230,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 20);
        iClose = 16.16 * 1;
        iVol = 261800 *1;
        sVol = '261,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 21);
        iClose = 15.38 * 1;
        iVol = 386600 *1;
        sVol = '386,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 24);
        iClose = 16.69 * 1;
        iVol = 369900 *1;
        sVol = '369,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 25);
        iClose = 16.83 * 1;
        iVol = 281100 *1;
        sVol = '281,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 26);
        iClose = 15.99 * 1;
        iVol = 287300 *1;
        sVol = '287,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 27);
        iClose = 15.65 * 1;
        iVol = 191100 *1;
        sVol = '191,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 28);
        iClose = 15.54 * 1;
        iVol = 158100 *1;
        sVol = '158,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 31);
        iClose = 16.93 * 1;
        iVol = 196300 *1;
        sVol = '196,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 1);
        iClose = 16.84 * 1;
        iVol = 157500 *1;
        sVol = '157,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 2);
        iClose = 16.57 * 1;
        iVol = 119900 *1;
        sVol = '119,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 3);
        iClose = 16.17 * 1;
        iVol = 77500 *1;
        sVol = '77,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 4);
        iClose = 16.41 * 1;
        iVol = 138600 *1;
        sVol = '138,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 7);
        iClose = 16.62 * 1;
        iVol = 139000 *1;
        sVol = '139,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 8);
        iClose = 17.10 * 1;
        iVol = 214500 *1;
        sVol = '214,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 9);
        iClose = 16.51 * 1;
        iVol = 309200 *1;
        sVol = '309,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 10);
        iClose = 15.98 * 1;
        iVol = 271500 *1;
        sVol = '271,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 11);
        iClose = 15.40 * 1;
        iVol = 186100 *1;
        sVol = '186,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 14);
        iClose = 14.79 * 1;
        iVol = 243200 *1;
        sVol = '243,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 15);
        iClose = 15.50 * 1;
        iVol = 205600 *1;
        sVol = '205,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 16);
        iClose = 15.33 * 1;
        iVol = 349300 *1;
        sVol = '349,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 17);
        iClose = 14.90 * 1;
        iVol = 268100 *1;
        sVol = '268,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 18);
        iClose = 14.35 * 1;
        iVol = 253200 *1;
        sVol = '253,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 22);
        iClose = 13.47 * 1;
        iVol = 228400 *1;
        sVol = '228,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 23);
        iClose = 13.48 * 1;
        iVol = 166900 *1;
        sVol = '166,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 24);
        iClose = 13.95 * 1;
        iVol = 226700 *1;
        sVol = '226,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 25);
        iClose = 14.00 * 1;
        iVol = 316700 *1;
        sVol = '316,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 28);
        iClose = 13.84 * 1;
        iVol = 275500 *1;
        sVol = '275,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 1);
        iClose = 13.75 * 1;
        iVol = 246200 *1;
        sVol = '246,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 2);
        iClose = 14.49 * 1;
        iVol = 231200 *1;
        sVol = '231,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 3);
        iClose = 13.95 * 1;
        iVol = 251900 *1;
        sVol = '251,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 4);
        iClose = 13.24 * 1;
        iVol = 292100 *1;
        sVol = '292,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 7);
        iClose = 12.79 * 1;
        iVol = 321200 *1;
        sVol = '321,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 8);
        iClose = 13.16 * 1;
        iVol = 180300 *1;
        sVol = '180,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 9);
        iClose = 13.79 * 1;
        iVol = 154300 *1;
        sVol = '154,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 10);
        iClose = 12.49 * 1;
        iVol = 715700 *1;
        sVol = '715,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 11);
        iClose = 10.89 * 1;
        iVol = 749900 *1;
        sVol = '749,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 14);
        iClose = 10.45 * 1;
        iVol = 481600 *1;
        sVol = '481,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 15);
        iClose = 11.15 * 1;
        iVol = 308200 *1;
        sVol = '308,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 16);
        iClose = 11.71 * 1;
        iVol = 421900 *1;
        sVol = '421,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 17);
        iClose = 11.23 * 1;
        iVol = 574400 *1;
        sVol = '574,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 18);
        iClose = 11.68 * 1;
        iVol = 640000 *1;
        sVol = '640,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 21);
        iClose = 11.15 * 1;
        iVol = 416600 *1;
        sVol = '416,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 22);
        iClose = 11.50 * 1;
        iVol = 402300 *1;
        sVol = '402,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 23);
        iClose = 11.26 * 1;
        iVol = 339900 *1;
        sVol = '339,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 24);
        iClose = 10.95 * 1;
        iVol = 587100 *1;
        sVol = '587,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 25);
        iClose = 10.59 * 1;
        iVol = 328300 *1;
        sVol = '328,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 28);
        iClose = 10.14 * 1;
        iVol = 480200 *1;
        sVol = '480,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 29);
        iClose = 10.36 * 1;
        iVol = 575300 *1;
        sVol = '575,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 30);
        iClose = 9.65 * 1;
        iVol = 719800 *1;
        sVol = '719,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 31);
        iClose = 9.29 * 1;
        iVol = 411900 *1;
        sVol = '411,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 1);
        iClose = 9.17 * 1;
        iVol = 423100 *1;
        sVol = '423,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 4);
        iClose = 9.45 * 1;
        iVol = 304300 *1;
        sVol = '304,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 5);
        iClose = 9.23 * 1;
        iVol = 197900 *1;
        sVol = '197,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 6);
        iClose = 8.65 * 1;
        iVol = 339200 *1;
        sVol = '339,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 7);
        iClose = 8.56 * 1;
        iVol = 241400 *1;
        sVol = '241,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 8);
        iClose = 8.46 * 1;
        iVol = 240700 *1;
        sVol = '240,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 11);
        iClose = 8.42 * 1;
        iVol = 206500 *1;
        sVol = '206,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 12);
        iClose = 8.34 * 1;
        iVol = 247800 *1;
        sVol = '247,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 13);
        iClose = 8.70 * 1;
        iVol = 443600 *1;
        sVol = '443,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 14);
        iClose = 8.71 * 1;
        iVol = 250400 *1;
        sVol = '250,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 18);
        iClose = 8.25 * 1;
        iVol = 441000 *1;
        sVol = '441,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 19);
        iClose = 8.40 * 1;
        iVol = 221500 *1;
        sVol = '221,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 20);
        iClose = 8.20 * 1;
        iVol = 343200 *1;
        sVol = '343,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 21);
        iClose = 7.72 * 1;
        iVol = 346400 *1;
        sVol = '346,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 22);
        iClose = 7.63 * 1;
        iVol = 369200 *1;
        sVol = '369,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 25);
        iClose = 7.62 * 1;
        iVol = 172300 *1;
        sVol = '172,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 26);
        iClose = 7.18 * 1;
        iVol = 246800 *1;
        sVol = '246,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 27);
        iClose = 7.00 * 1;
        iVol = 413500 *1;
        sVol = '413,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 28);
        iClose = 7.51 * 1;
        iVol = 537000 *1;
        sVol = '537,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 29);
        iClose = 7.23 * 1;
        iVol = 190700 *1;
        sVol = '190,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 2);
        iClose = 7.35 * 1;
        iVol = 247700 *1;
        sVol = '247,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 3);
        iClose = 7.61 * 1;
        iVol = 191900 *1;
        sVol = '191,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 4);
        iClose = 7.54 * 1;
        iVol = 312200 *1;
        sVol = '312,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 5);
        iClose = 7.20 * 1;
        iVol = 311300 *1;
        sVol = '311,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 6);
        iClose = 7.12 * 1;
        iVol = 330500 *1;
        sVol = '330,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 9);
        iClose = 7.16 * 1;
        iVol = 257100 *1;
        sVol = '257,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 10);
        iClose = 7.18 * 1;
        iVol = 306900 *1;
        sVol = '306,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 11);
        iClose = 6.81 * 1;
        iVol = 368300 *1;
        sVol = '368,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 12);
        iClose = 7.01 * 1;
        iVol = 324500 *1;
        sVol = '324,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 13);
        iClose = 7.11 * 1;
        iVol = 343100 *1;
        sVol = '343,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 16);
        iClose = 6.96 * 1;
        iVol = 221600 *1;
        sVol = '221,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 17);
        iClose = 7.19 * 1;
        iVol = 256200 *1;
        sVol = '256,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 18);
        iClose = 6.41 * 1;
        iVol = 615800 *1;
        sVol = '615,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 19);
        iClose = 6.44 * 1;
        iVol = 279400 *1;
        sVol = '279,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 20);
        iClose = 6.37 * 1;
        iVol = 285500 *1;
        sVol = '285,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 23);
        iClose = 6.25 * 1;
        iVol = 144600 *1;
        sVol = '144,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 24);
        iClose = 6.16 * 1;
        iVol = 480500 *1;
        sVol = '480,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 25);
        iClose = 6.43 * 1;
        iVol = 261800 *1;
        sVol = '261,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 26);
        iClose = 6.63 * 1;
        iVol = 425900 *1;
        sVol = '425,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 27);
        iClose = 6.78 * 1;
        iVol = 374600 *1;
        sVol = '374,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 31);
        iClose = 5.79 * 1;
        iVol = 1297400 *1;
        sVol = '1,297,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 1);
        iClose = 5.01 * 1;
        iVol = 1015800 *1;
        sVol = '1,015,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 2);
        iClose = 4.93 * 1;
        iVol = 693700 *1;
        sVol = '693,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 3);
        iClose = 4.74 * 1;
        iVol = 464700 *1;
        sVol = '464,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 6);
        iClose = 4.60 * 1;
        iVol = 498000 *1;
        sVol = '498,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 7);
        iClose = 4.87 * 1;
        iVol = 325000 *1;
        sVol = '325,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 8);
        iClose = 4.66 * 1;
        iVol = 309100 *1;
        sVol = '309,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 9);
        iClose = 4.59 * 1;
        iVol = 225800 *1;
        sVol = '225,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 10);
        iClose = 4.37 * 1;
        iVol = 531600 *1;
        sVol = '531,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 13);
        iClose = 4.07 * 1;
        iVol = 519400 *1;
        sVol = '519,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 14);
        iClose = 3.97 * 1;
        iVol = 466500 *1;
        sVol = '466,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 15);
        iClose = 3.67 * 1;
        iVol = 628400 *1;
        sVol = '628,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 16);
        iClose = 3.37 * 1;
        iVol = 627300 *1;
        sVol = '627,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 17);
        iClose = 3.65 * 1;
        iVol = 674000 *1;
        sVol = '674,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 21);
        iClose = 3.79 * 1;
        iVol = 1081600 *1;
        sVol = '1,081,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 22);
        iClose = 4.69 * 1;
        iVol = 11330600 *1;
        sVol = '11,330,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 23);
        iClose = 4.27 * 1;
        iVol = 8587900 *1;
        sVol = '8,587,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 24);
        iClose = 4.44 * 1;
        iVol = 2595300 *1;
        sVol = '2,595,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 27);
        iClose = 4.08 * 1;
        iVol = 856100 *1;
        sVol = '856,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 28);
        iClose = 3.83 * 1;
        iVol = 1117200 *1;
        sVol = '1,117,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 29);
        iClose = 3.76 * 1;
        iVol = 511200 *1;
        sVol = '511,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 30);
        iClose = 3.52 * 1;
        iVol = 528700 *1;
        sVol = '528,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 1);
        iClose = 3.90 * 1;
        iVol = 434300 *1;
        sVol = '434,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 5);
        iClose = 4.05 * 1;
        iVol = 455100 *1;
        sVol = '455,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 6);
        iClose = 3.68 * 1;
        iVol = 494700 *1;
        sVol = '494,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 7);
        iClose = 4.01 * 1;
        iVol = 561400 *1;
        sVol = '561,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 8);
        iClose = 4.22 * 1;
        iVol = 530700 *1;
        sVol = '530,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 11);
        iClose = 3.80 * 1;
        iVol = 351800 *1;
        sVol = '351,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 12);
        iClose = 3.91 * 1;
        iVol = 248200 *1;
        sVol = '248,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 13);
        iClose = 4.07 * 1;
        iVol = 276000 *1;
        sVol = '276,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 14);
        iClose = 3.78 * 1;
        iVol = 363600 *1;
        sVol = '363,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 15);
        iClose = 3.90 * 1;
        iVol = 181600 *1;
        sVol = '181,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 18);
        iClose = 3.92 * 1;
        iVol = 239600 *1;
        sVol = '239,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 19);
        iClose = 3.98 * 1;
        iVol = 384700 *1;
        sVol = '384,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 20);
        iClose = 3.93 * 1;
        iVol = 235200 *1;
        sVol = '235,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 21);
        iClose = 3.88 * 1;
        iVol = 207000 *1;
        sVol = '207,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 22);
        iClose = 3.49 * 1;
        iVol = 544300 *1;
        sVol = '544,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 25);
        iClose = 3.38 * 1;
        iVol = 289300 *1;
        sVol = '289,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 26);
        iClose = 3.12 * 1;
        iVol = 462300 *1;
        sVol = '462,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 27);
        iClose = 3.09 * 1;
        iVol = 267300 *1;
        sVol = '267,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 28);
        iClose = 3.12 * 1;
        iVol = 441300 *1;
        sVol = '441,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 29);
        iClose = 3.11 * 1;
        iVol = 399400 *1;
        sVol = '399,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 1);
        iClose = 3.09 * 1;
        iVol = 408700 *1;
        sVol = '408,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 2);
        iClose = 3.11 * 1;
        iVol = 553700 *1;
        sVol = '553,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 3);
        iClose = 3.21 * 1;
        iVol = 439000 *1;
        sVol = '439,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 4);
        iClose = 3.06 * 1;
        iVol = 442300 *1;
        sVol = '442,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 5);
        iClose = 3.10 * 1;
        iVol = 502100 *1;
        sVol = '502,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 8);
        iClose = 3.24 * 1;
        iVol = 867000 *1;
        sVol = '867,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 9);
        iClose = 3.03 * 1;
        iVol = 497900 *1;
        sVol = '497,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 10);
        iClose = 3.16 * 1;
        iVol = 399300 *1;
        sVol = '399,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 11);
        iClose = 3.58 * 1;
        iVol = 2679100 *1;
        sVol = '2,679,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 12);
        iClose = 4.12 * 1;
        iVol = 1913600 *1;
        sVol = '1,913,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 15);
        iClose = 4.01 * 1;
        iVol = 1284700 *1;
        sVol = '1,284,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 16);
        iClose = 5.29 * 1;
        iVol = 21829700 *1;
        sVol = '21,829,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 17);
        iClose = 6.40 * 1;
        iVol = 31467900 *1;
        sVol = '31,467,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 18);
        iClose = 5.21 * 1;
        iVol = 6122800 *1;
        sVol = '6,122,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 19);
        iClose = 5.02 * 1;
        iVol = 3397800 *1;
        sVol = '3,397,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 22);
        iClose = 5.06 * 1;
        iVol = 2037200 *1;
        sVol = '2,037,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 23);
        iClose = 4.86 * 1;
        iVol = 1504400 *1;
        sVol = '1,504,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 24);
        iClose = 4.89 * 1;
        iVol = 1500500 *1;
        sVol = '1,500,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 25);
        iClose = 4.72 * 1;
        iVol = 887600 *1;
        sVol = '887,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 26);
        iClose = 4.21 * 1;
        iVol = 1249700 *1;
        sVol = '1,249,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 29);
        iClose = 3.91 * 1;
        iVol = 1800100 *1;
        sVol = '1,800,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 30);
        iClose = 3.69 * 1;
        iVol = 8441700 *1;
        sVol = '8,441,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 31);
        iClose = 4.08 * 1;
        iVol = 1420000 *1;
        sVol = '1,420,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 1);
        iClose = 3.93 * 1;
        iVol = 630100 *1;
        sVol = '630,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 2);
        iClose = 4.09 * 1;
        iVol = 868600 *1;
        sVol = '868,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 6);
        iClose = 3.74 * 1;
        iVol = 602000 *1;
        sVol = '602,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 7);
        iClose = 4.00 * 1;
        iVol = 564800 *1;
        sVol = '564,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 8);
        iClose = 4.18 * 1;
        iVol = 1086300 *1;
        sVol = '1,086,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 9);
        iClose = 4.31 * 1;
        iVol = 975400 *1;
        sVol = '975,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 12);
        iClose = 4.28 * 1;
        iVol = 416000 *1;
        sVol = '416,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 13);
        iClose = 3.91 * 1;
        iVol = 580400 *1;
        sVol = '580,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 14);
        iClose = 3.83 * 1;
        iVol = 367100 *1;
        sVol = '367,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 15);
        iClose = 3.86 * 1;
        iVol = 641500 *1;
        sVol = '641,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 16);
        iClose = 3.82 * 1;
        iVol = 315800 *1;
        sVol = '315,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 19);
        iClose = 3.83 * 1;
        iVol = 340900 *1;
        sVol = '340,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 20);
        iClose = 3.57 * 1;
        iVol = 569400 *1;
        sVol = '569,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 21);
        iClose = 3.63 * 1;
        iVol = 609800 *1;
        sVol = '609,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 22);
        iClose = 3.45 * 1;
        iVol = 267800 *1;
        sVol = '267,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 23);
        iClose = 3.35 * 1;
        iVol = 339900 *1;
        sVol = '339,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 26);
        iClose = 3.18 * 1;
        iVol = 292200 *1;
        sVol = '292,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 27);
        iClose = 3.21 * 1;
        iVol = 248500 *1;
        sVol = '248,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 28);
        iClose = 3.40 * 1;
        iVol = 250700 *1;
        sVol = '250,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 29);
        iClose = 3.10 * 1;
        iVol = 729200 *1;
        sVol = '729,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 30);
        iClose = 3.01 * 1;
        iVol = 410200 *1;
        sVol = '410,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 3);
        iClose = 3.03 * 1;
        iVol = 361900 *1;
        sVol = '361,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 4);
        iClose = 3.53 * 1;
        iVol = 632200 *1;
        sVol = '632,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 5);
        iClose = 3.53 * 1;
        iVol = 239000 *1;
        sVol = '239,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 6);
        iClose = 3.60 * 1;
        iVol = 270400 *1;
        sVol = '270,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 7);
        iClose = 3.53 * 1;
        iVol = 268800 *1;
        sVol = '268,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 10);
        iClose = 3.59 * 1;
        iVol = 273500 *1;
        sVol = '273,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 11);
        iClose = 3.60 * 1;
        iVol = 244700 *1;
        sVol = '244,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 12);
        iClose = 3.59 * 1;
        iVol = 153500 *1;
        sVol = '153,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 13);
        iClose = 3.71 * 1;
        iVol = 496500 *1;
        sVol = '496,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 14);
        iClose = 3.83 * 1;
        iVol = 470800 *1;
        sVol = '470,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 17);
        iClose = 3.77 * 1;
        iVol = 524800 *1;
        sVol = '524,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 18);
        iClose = 3.60 * 1;
        iVol = 437700 *1;
        sVol = '437,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 19);
        iClose = 3.36 * 1;
        iVol = 273600 *1;
        sVol = '273,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 20);
        iClose = 3.48 * 1;
        iVol = 173800 *1;
        sVol = '173,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 21);
        iClose = 3.46 * 1;
        iVol = 121200 *1;
        sVol = '121,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 24);
        iClose = 3.40 * 1;
        iVol = 160200 *1;
        sVol = '160,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 25);
        iClose = 3.72 * 1;
        iVol = 503000 *1;
        sVol = '503,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 26);
        iClose = 3.61 * 1;
        iVol = 229700 *1;
        sVol = '229,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 27);
        iClose = 3.61 * 1;
        iVol = 209000 *1;
        sVol = '209,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 28);
        iClose = 3.64 * 1;
        iVol = 130900 *1;
        sVol = '130,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 31);
        iClose = 3.79 * 1;
        iVol = 231700 *1;
        sVol = '231,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 1);
        iClose = 3.85 * 1;
        iVol = 475300 *1;
        sVol = '475,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 2);
        iClose = 3.63 * 1;
        iVol = 302500 *1;
        sVol = '302,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 3);
        iClose = 3.74 * 1;
        iVol = 214900 *1;
        sVol = '214,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 4);
        iClose = 3.78 * 1;
        iVol = 174300 *1;
        sVol = '174,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 7);
        iClose = 3.88 * 1;
        iVol = 131500 *1;
        sVol = '131,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 8);
        iClose = 3.76 * 1;
        iVol = 145200 *1;
        sVol = '145,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 9);
        iClose = 3.79 * 1;
        iVol = 147400 *1;
        sVol = '147,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 10);
        iClose = 4.00 * 1;
        iVol = 391100 *1;
        sVol = '391,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 11);
        iClose = 4.22 * 1;
        iVol = 253000 *1;
        sVol = '253,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 14);
        iClose = 4.27 * 1;
        iVol = 219700 *1;
        sVol = '219,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 15);
        iClose = 4.39 * 1;
        iVol = 340600 *1;
        sVol = '340,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 16);
        iClose = 4.07 * 1;
        iVol = 359000 *1;
        sVol = '359,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 17);
        iClose = 3.78 * 1;
        iVol = 398900 *1;
        sVol = '398,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 18);
        iClose = 3.72 * 1;
        iVol = 178800 *1;
        sVol = '178,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 21);
        iClose = 3.54 * 1;
        iVol = 127800 *1;
        sVol = '127,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 22);
        iClose = 3.70 * 1;
        iVol = 77100 *1;
        sVol = '77,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 23);
        iClose = 3.82 * 1;
        iVol = 138900 *1;
        sVol = '138,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 25);
        iClose = 4.02 * 1;
        iVol = 169900 *1;
        sVol = '169,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 28);
        iClose = 3.73 * 1;
        iVol = 261000 *1;
        sVol = '261,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 29);
        iClose = 3.71 * 1;
        iVol = 169000 *1;
        sVol = '169,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 30);
        iClose = 3.84 * 1;
        iVol = 434300 *1;
        sVol = '434,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 1);
        iClose = 3.81 * 1;
        iVol = 419800 *1;
        sVol = '419,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 2);
        iClose = 3.84 * 1;
        iVol = 907800 *1;
        sVol = '907,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 5);
        iClose = 4.24 * 1;
        iVol = 2880900 *1;
        sVol = '2,880,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 6);
        iClose = 4.05 * 1;
        iVol = 505300 *1;
        sVol = '505,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 7);
        iClose = 3.86 * 1;
        iVol = 246500 *1;
        sVol = '246,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 8);
        iClose = 3.96 * 1;
        iVol = 147600 *1;
        sVol = '147,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 9);
        iClose = 3.95 * 1;
        iVol = 116500 *1;
        sVol = '116,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 12);
        iClose = 3.87 * 1;
        iVol = 188300 *1;
        sVol = '188,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 13);
        iClose = 3.70 * 1;
        iVol = 317300 *1;
        sVol = '317,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 14);
        iClose = 3.64 * 1;
        iVol = 220100 *1;
        sVol = '220,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 15);
        iClose = 3.69 * 1;
        iVol = 200000 *1;
        sVol = '200,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 16);
        iClose = 3.72 * 1;
        iVol = 103100 *1;
        sVol = '103,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 19);
        iClose = 3.62 * 1;
        iVol = 219300 *1;
        sVol = '219,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 20);
        iClose = 3.56 * 1;
        iVol = 211900 *1;
        sVol = '211,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 21);
        iClose = 3.42 * 1;
        iVol = 280600 *1;
        sVol = '280,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 22);
        iClose = 3.27 * 1;
        iVol = 313600 *1;
        sVol = '313,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 23);
        iClose = 3.08 * 1;
        iVol = 261700 *1;
        sVol = '261,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 27);
        iClose = 3.11 * 1;
        iVol = 306000 *1;
        sVol = '306,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 28);
        iClose = 2.98 * 1;
        iVol = 273800 *1;
        sVol = '273,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 29);
        iClose = 3.03 * 1;
        iVol = 241900 *1;
        sVol = '241,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 30);
        iClose = 3.30 * 1;
        iVol = 255700 *1;
        sVol = '255,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 3);
        iClose = 3.29 * 1;
        iVol = 119800 *1;
        sVol = '119,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 4);
        iClose = 3.54 * 1;
        iVol = 169400 *1;
        sVol = '169,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 5);
        iClose = 3.53 * 1;
        iVol = 120200 *1;
        sVol = '120,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 6);
        iClose = 3.48 * 1;
        iVol = 157500 *1;
        sVol = '157,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 9);
        iClose = 3.45 * 1;
        iVol = 170200 *1;
        sVol = '170,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 10);
        iClose = 3.80 * 1;
        iVol = 262100 *1;
        sVol = '262,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 11);
        iClose = 3.41 * 1;
        iVol = 525500 *1;
        sVol = '525,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 12);
        iClose = 3.38 * 1;
        iVol = 301000 *1;
        sVol = '301,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 13);
        iClose = 3.51 * 1;
        iVol = 195800 *1;
        sVol = '195,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 17);
        iClose = 3.60 * 1;
        iVol = 122800 *1;
        sVol = '122,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 18);
        iClose = 3.54 * 1;
        iVol = 124500 *1;
        sVol = '124,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 19);
        iClose = 3.48 * 1;
        iVol = 107600 *1;
        sVol = '107,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 20);
        iClose = 3.52 * 1;
        iVol = 102200 *1;
        sVol = '102,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 23);
        iClose = 3.60 * 1;
        iVol = 214600 *1;
        sVol = '214,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 24);
        iClose = 3.68 * 1;
        iVol = 160700 *1;
        sVol = '160,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 25);
        iClose = 3.68 * 1;
        iVol = 82600 *1;
        sVol = '82,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 26);
        iClose = 3.64 * 1;
        iVol = 41700 *1;
        sVol = '41,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 27);
        iClose = 3.69 * 1;
        iVol = 126900 *1;
        sVol = '126,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 30);
        iClose = 3.66 * 1;
        iVol = 167100 *1;
        sVol = '167,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 31);
        iClose = 3.66 * 1;
        iVol = 160000 *1;
        sVol = '160,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 1);
        iClose = 3.85 * 1;
        iVol = 108700 *1;
        sVol = '108,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 2);
        iClose = 3.82 * 1;
        iVol = 262700 *1;
        sVol = '262,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 3);
        iClose = 3.89 * 1;
        iVol = 164000 *1;
        sVol = '164,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 6);
        iClose = 3.82 * 1;
        iVol = 167000 *1;
        sVol = '167,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 7);
        iClose = 3.65 * 1;
        iVol = 154900 *1;
        sVol = '154,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 8);
        iClose = 3.62 * 1;
        iVol = 104100 *1;
        sVol = '104,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 9);
        iClose = 3.52 * 1;
        iVol = 122900 *1;
        sVol = '122,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 10);
        iClose = 3.51 * 1;
        iVol = 83500 *1;
        sVol = '83,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 13);
        iClose = 3.52 * 1;
        iVol = 79300 *1;
        sVol = '79,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 14);
        iClose = 3.49 * 1;
        iVol = 52600 *1;
        sVol = '52,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 15);
        iClose = 3.50 * 1;
        iVol = 81100 *1;
        sVol = '81,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 16);
        iClose = 3.44 * 1;
        iVol = 74700 *1;
        sVol = '74,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 17);
        iClose = 3.40 * 1;
        iVol = 140600 *1;
        sVol = '140,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 21);
        iClose = 3.24 * 1;
        iVol = 127100 *1;
        sVol = '127,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 22);
        iClose = 3.31 * 1;
        iVol = 127400 *1;
        sVol = '127,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 23);
        iClose = 3.27 * 1;
        iVol = 44100 *1;
        sVol = '44,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 24);
        iClose = 3.21 * 1;
        iVol = 85500 *1;
        sVol = '85,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 27);
        iClose = 3.23 * 1;
        iVol = 73500 *1;
        sVol = '73,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 28);
        iClose = 3.24 * 1;
        iVol = 82900 *1;
        sVol = '82,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 1);
        iClose = 3.22 * 1;
        iVol = 55200 *1;
        sVol = '55,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 2);
        iClose = 3.26 * 1;
        iVol = 35600 *1;
        sVol = '35,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 3);
        iClose = 3.26 * 1;
        iVol = 83300 *1;
        sVol = '83,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 6);
        iClose = 3.18 * 1;
        iVol = 121100 *1;
        sVol = '121,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 7);
        iClose = 3.10 * 1;
        iVol = 48800 *1;
        sVol = '48,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 8);
        iClose = 3.14 * 1;
        iVol = 77400 *1;
        sVol = '77,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 9);
        iClose = 3.06 * 1;
        iVol = 80700 *1;
        sVol = '80,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 10);
        iClose = 2.93 * 1;
        iVol = 264700 *1;
        sVol = '264,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 13);
        iClose = 2.85 * 1;
        iVol = 121200 *1;
        sVol = '121,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 14);
        iClose = 2.83 * 1;
        iVol = 73300 *1;
        sVol = '73,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 15);
        iClose = 2.79 * 1;
        iVol = 149000 *1;
        sVol = '149,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 16);
        iClose = 2.89 * 1;
        iVol = 122900 *1;
        sVol = '122,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 17);
        iClose = 2.92 * 1;
        iVol = 203000 *1;
        sVol = '203,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 20);
        iClose = 2.80 * 1;
        iVol = 114200 *1;
        sVol = '114,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 21);
        iClose = 2.86 * 1;
        iVol = 56900 *1;
        sVol = '56,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 22);
        iClose = 2.75 * 1;
        iVol = 80800 *1;
        sVol = '80,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 23);
        iClose = 2.68 * 1;
        iVol = 90400 *1;
        sVol = '90,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 24);
        iClose = 2.67 * 1;
        iVol = 83600 *1;
        sVol = '83,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 27);
        iClose = 2.66 * 1;
        iVol = 84900 *1;
        sVol = '84,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 28);
        iClose = 2.69 * 1;
        iVol = 63000 *1;
        sVol = '63,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 29);
        iClose = 2.76 * 1;
        iVol = 53200 *1;
        sVol = '53,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 30);
        iClose = 2.74 * 1;
        iVol = 109000 *1;
        sVol = '109,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 31);
        iClose = 2.85 * 1;
        iVol = 68800 *1;
        sVol = '68,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 3);
        iClose = 2.85 * 1;
        iVol = 233100 *1;
        sVol = '233,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 4);
        iClose = 2.88 * 1;
        iVol = 183200 *1;
        sVol = '183,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 5);
        iClose = 2.76 * 1;
        iVol = 123500 *1;
        sVol = '123,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 6);
        iClose = 2.82 * 1;
        iVol = 104500 *1;
        sVol = '104,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 10);
        iClose = 2.79 * 1;
        iVol = 70900 *1;
        sVol = '70,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 11);
        iClose = 2.85 * 1;
        iVol = 81000 *1;
        sVol = '81,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 12);
        iClose = 2.75 * 1;
        iVol = 72100 *1;
        sVol = '72,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 13);
        iClose = 2.74 * 1;
        iVol = 34900 *1;
        sVol = '34,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 14);
        iClose = 2.76 * 1;
        iVol = 79100 *1;
        sVol = '79,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 17);
        iClose = 2.80 * 1;
        iVol = 33600 *1;
        sVol = '33,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 18);
        iClose = 2.75 * 1;
        iVol = 43000 *1;
        sVol = '43,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 19);
        iClose = 2.80 * 1;
        iVol = 38500 *1;
        sVol = '38,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 20);
        iClose = 2.80 * 1;
        iVol = 62200 *1;
        sVol = '62,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 21);
        iClose = 2.96 * 1;
        iVol = 111200 *1;
        sVol = '111,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 24);
        iClose = 2.97 * 1;
        iVol = 62300 *1;
        sVol = '62,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 25);
        iClose = 3.03 * 1;
        iVol = 130000 *1;
        sVol = '130,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 26);
        iClose = 3.01 * 1;
        iVol = 126200 *1;
        sVol = '126,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 27);
        iClose = 3.07 * 1;
        iVol = 48300 *1;
        sVol = '48,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 28);
        iClose = 3.05 * 1;
        iVol = 74700 *1;
        sVol = '74,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 1);
        iClose = 2.85 * 1;
        iVol = 65600 *1;
        sVol = '65,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 2);
        iClose = 2.84 * 1;
        iVol = 33600 *1;
        sVol = '33,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 3);
        iClose = 2.82 * 1;
        iVol = 31400 *1;
        sVol = '31,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 4);
        iClose = 2.72 * 1;
        iVol = 33800 *1;
        sVol = '33,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 5);
        iClose = 2.75 * 1;
        iVol = 51300 *1;
        sVol = '51,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 8);
        iClose = 2.91 * 1;
        iVol = 70400 *1;
        sVol = '70,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 9);
        iClose = 2.99 * 1;
        iVol = 49900 *1;
        sVol = '49,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 10);
        iClose = 3.02 * 1;
        iVol = 44500 *1;
        sVol = '44,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 11);
        iClose = 3.14 * 1;
        iVol = 85900 *1;
        sVol = '85,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 12);
        iClose = 2.98 * 1;
        iVol = 50500 *1;
        sVol = '50,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 15);
        iClose = 2.93 * 1;
        iVol = 26900 *1;
        sVol = '26,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 16);
        iClose = 2.85 * 1;
        iVol = 28700 *1;
        sVol = '28,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 17);
        iClose = 2.93 * 1;
        iVol = 41800 *1;
        sVol = '41,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 18);
        iClose = 2.90 * 1;
        iVol = 26600 *1;
        sVol = '26,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 19);
        iClose = 2.90 * 1;
        iVol = 25400 *1;
        sVol = '25,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 22);
        iClose = 3.01 * 1;
        iVol = 47100 *1;
        sVol = '47,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 23);
        iClose = 2.96 * 1;
        iVol = 43500 *1;
        sVol = '43,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 24);
        iClose = 3.05 * 1;
        iVol = 36700 *1;
        sVol = '36,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 25);
        iClose = 2.93 * 1;
        iVol = 29100 *1;
        sVol = '29,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 26);
        iClose = 2.90 * 1;
        iVol = 27800 *1;
        sVol = '27,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 30);
        iClose = 2.86 * 1;
        iVol = 30000 *1;
        sVol = '30,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 31);
        iClose = 2.87 * 1;
        iVol = 35800 *1;
        sVol = '35,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 1);
        iClose = 2.88 * 1;
        iVol = 24500 *1;
        sVol = '24,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 2);
        iClose = 2.85 * 1;
        iVol = 41100 *1;
        sVol = '41,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 5);
        iClose = 2.85 * 1;
        iVol = 55600 *1;
        sVol = '55,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 6);
        iClose = 2.98 * 1;
        iVol = 95500 *1;
        sVol = '95,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 7);
        iClose = 3.15 * 1;
        iVol = 131400 *1;
        sVol = '131,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 8);
        iClose = 3.03 * 1;
        iVol = 144700 *1;
        sVol = '144,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 9);
        iClose = 2.97 * 1;
        iVol = 137100 *1;
        sVol = '137,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 12);
        iClose = 3.01 * 1;
        iVol = 78800 *1;
        sVol = '78,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 13);
        iClose = 3.00 * 1;
        iVol = 42700 *1;
        sVol = '42,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 14);
        iClose = 2.93 * 1;
        iVol = 49600 *1;
        sVol = '49,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 15);
        iClose = 2.98 * 1;
        iVol = 39300 *1;
        sVol = '39,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 16);
        iClose = 2.96 * 1;
        iVol = 32000 *1;
        sVol = '32,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 20);
        iClose = 2.89 * 1;
        iVol = 48400 *1;
        sVol = '48,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 21);
        iClose = 2.89 * 1;
        iVol = 33000 *1;
        sVol = '33,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 22);
        iClose = 2.86 * 1;
        iVol = 48000 *1;
        sVol = '48,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 23);
        iClose = 2.82 * 1;
        iVol = 78000 *1;
        sVol = '78,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 26);
        iClose = 2.78 * 1;
        iVol = 57200 *1;
        sVol = '57,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 27);
        iClose = 2.75 * 1;
        iVol = 67000 *1;
        sVol = '67,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 28);
        iClose = 2.79 * 1;
        iVol = 54500 *1;
        sVol = '54,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 29);
        iClose = 2.78 * 1;
        iVol = 46500 *1;
        sVol = '46,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 30);
        iClose = 2.79 * 1;
        iVol = 53900 *1;
        sVol = '53,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 3);
        iClose = 2.80 * 1;
        iVol = 25700 *1;
        sVol = '25,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 5);
        iClose = 2.78 * 1;
        iVol = 70000 *1;
        sVol = '70,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 6);
        iClose = 2.78 * 1;
        iVol = 40000 *1;
        sVol = '40,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 7);
        iClose = 2.73 * 1;
        iVol = 82000 *1;
        sVol = '82,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 10);
        iClose = 2.82 * 1;
        iVol = 83600 *1;
        sVol = '83,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 11);
        iClose = 2.87 * 1;
        iVol = 57600 *1;
        sVol = '57,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 12);
        iClose = 2.86 * 1;
        iVol = 71900 *1;
        sVol = '71,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 13);
        iClose = 2.84 * 1;
        iVol = 66900 *1;
        sVol = '66,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 14);
        iClose = 2.78 * 1;
        iVol = 70500 *1;
        sVol = '70,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 17);
        iClose = 2.76 * 1;
        iVol = 69500 *1;
        sVol = '69,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 18);
        iClose = 2.75 * 1;
        iVol = 58100 *1;
        sVol = '58,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 19);
        iClose = 2.75 * 1;
        iVol = 98000 *1;
        sVol = '98,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 20);
        iClose = 2.76 * 1;
        iVol = 87800 *1;
        sVol = '87,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 21);
        iClose = 2.74 * 1;
        iVol = 127800 *1;
        sVol = '127,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 24);
        iClose = 2.70 * 1;
        iVol = 186000 *1;
        sVol = '186,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 25);
        iClose = 2.70 * 1;
        iVol = 84500 *1;
        sVol = '84,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 26);
        iClose = 2.75 * 1;
        iVol = 52000 *1;
        sVol = '52,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 27);
        iClose = 2.72 * 1;
        iVol = 95600 *1;
        sVol = '95,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 28);
        iClose = 2.82 * 1;
        iVol = 48400 *1;
        sVol = '48,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 31);
        iClose = 3.12 * 1;
        iVol = 313500 *1;
        sVol = '313,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 1);
        iClose = 3.53 * 1;
        iVol = 319500 *1;
        sVol = '319,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 2);
        iClose = 3.56 * 1;
        iVol = 221900 *1;
        sVol = '221,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 3);
        iClose = 3.65 * 1;
        iVol = 294600 *1;
        sVol = '294,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 4);
        iClose = 3.53 * 1;
        iVol = 155200 *1;
        sVol = '155,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 7);
        iClose = 3.27 * 1;
        iVol = 108200 *1;
        sVol = '108,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 8);
        iClose = 3.21 * 1;
        iVol = 50600 *1;
        sVol = '50,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 9);
        iClose = 3.07 * 1;
        iVol = 71300 *1;
        sVol = '71,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 10);
        iClose = 3.14 * 1;
        iVol = 48500 *1;
        sVol = '48,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 11);
        iClose = 3.02 * 1;
        iVol = 38900 *1;
        sVol = '38,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 14);
        iClose = 2.89 * 1;
        iVol = 79200 *1;
        sVol = '79,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 15);
        iClose = 2.87 * 1;
        iVol = 40000 *1;
        sVol = '40,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 16);
        iClose = 2.85 * 1;
        iVol = 31300 *1;
        sVol = '31,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 17);
        iClose = 2.80 * 1;
        iVol = 52700 *1;
        sVol = '52,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 18);
        iClose = 2.75 * 1;
        iVol = 53600 *1;
        sVol = '53,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 21);
        iClose = 2.70 * 1;
        iVol = 87700 *1;
        sVol = '87,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 22);
        iClose = 2.72 * 1;
        iVol = 77500 *1;
        sVol = '77,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 23);
        iClose = 2.81 * 1;
        iVol = 46404 *1;
        sVol = '46,404';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 24);
        iClose = 2.71 * 1;
        iVol = 118531 *1;
        sVol = '118,531';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 25);
        iClose = 2.66 * 1;
        iVol = 41851 *1;
        sVol = '41,851';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 28);
        iClose = 2.59 * 1;
        iVol = 145634 *1;
        sVol = '145,634';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 29);
        iClose = 2.63 * 1;
        iVol = 68873 *1;
        sVol = '68,873';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 30);
        iClose = 2.56 * 1;
        iVol = 77994 *1;
        sVol = '77,994';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 31);
        iClose = 2.5 * 1;
        iVol = 117646 *1;
        sVol = '117,646';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 1);
        iClose = 2.43 * 1;
        iVol = 166899 *1;
        sVol = '166,899';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 5);
        iClose = 2.46 * 1;
        iVol = 168954 *1;
        sVol = '168,954';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 6);
        iClose = 2.28 * 1;
        iVol = 295532 *1;
        sVol = '295,532';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 7);
        iClose = 2.2 * 1;
        iVol = 91170 *1;
        sVol = '91,170';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 8);
        iClose = 2.27 * 1;
        iVol = 171737 *1;
        sVol = '171,737';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 11);
        iClose = 2.24 * 1;
        iVol = 97174 *1;
        sVol = '97,174';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 12);
        iClose = 2.2 * 1;
        iVol = 52766 *1;
        sVol = '52,766';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 13);
        iClose = 2.16 * 1;
        iVol = 34866 *1;
        sVol = '34,866';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 14);
        iClose = 2.14 * 1;
        iVol = 58007 *1;
        sVol = '58,007';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 15);
        iClose = 2.11 * 1;
        iVol = 67302 *1;
        sVol = '67,302';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 18);
        iClose = 2.08 * 1;
        iVol = 119723 *1;
        sVol = '119,723';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 19);
        iClose = 2.05 * 1;
        iVol = 106378 *1;
        sVol = '106,378';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 20);
        iClose = 1.97 * 1;
        iVol = 184032 *1;
        sVol = '184,032';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 21);
        iClose = 1.77 * 1;
        iVol = 257468 *1;
        sVol = '257,468';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 22);
        iClose = 1.7 * 1;
        iVol = 122687 *1;
        sVol = '122,687';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 25);
        iClose = 1.665 * 1;
        iVol = 105837 *1;
        sVol = '105,837';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 26);
        iClose = 1.69 * 1;
        iVol = 67660 *1;
        sVol = '67,660';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 27);
        iClose = 1.72 * 1;
        iVol = 48909 *1;
        sVol = '48,909';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 28);
        iClose = 1.79 * 1;
        iVol = 122684 *1;
        sVol = '122,684';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 29);
        iClose = 1.72 * 1;
        iVol = 81776 *1;
        sVol = '81,776';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 2);
        iClose = 1.69 * 1;
        iVol = 43355 *1;
        sVol = '43,355';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 3);
        iClose = 1.67 * 1;
        iVol = 31748 *1;
        sVol = '31,748';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 4);
        iClose = 1.7 * 1;
        iVol = 120174 *1;
        sVol = '120,174';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 5);
        iClose = 1.7 * 1;
        iVol = 109632 *1;
        sVol = '109,632';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 6);
        iClose = 1.65 * 1;
        iVol = 188186 *1;
        sVol = '188,186';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 9);
        iClose = 1.65 * 1;
        iVol = 33953 *1;
        sVol = '33,953';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 10);
        iClose = 1.69 * 1;
        iVol = 48297 *1;
        sVol = '48,297';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 11);
        iClose = 1.67 * 1;
        iVol = 29692 *1;
        sVol = '29,692';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 12);
        iClose = 1.62 * 1;
        iVol = 93968 *1;
        sVol = '93,968';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 13);
        iClose = 1.65 * 1;
        iVol = 42205 *1;
        sVol = '42,205';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 16);
        iClose = 1.62 * 1;
        iVol = 79572 *1;
        sVol = '79,572';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 17);
        iClose = 1.68 * 1;
        iVol = 50696 *1;
        sVol = '50,696';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 18);
        iClose = 1.7 * 1;
        iVol = 67073 *1;
        sVol = '67,073';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 19);
        iClose = 1.64 * 1;
        iVol = 37498 *1;
        sVol = '37,498';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 20);
        iClose = 1.62 * 1;
        iVol = 30431 *1;
        sVol = '30,431';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 23);
        iClose = 1.68 * 1;
        iVol = 34509 *1;
        sVol = '34,509';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 24);
        iClose = 1.61 * 1;
        iVol = 79103 *1;
        sVol = '79,103';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 25);
        iClose = 1.61 * 1;
        iVol = 71793 *1;
        sVol = '71,793';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 26);
        iClose = 1.63 * 1;
        iVol = 24729 *1;
        sVol = '24,729';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 27);
        iClose = 1.6 * 1;
        iVol = 23506 *1;
        sVol = '23,506';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 30);
        iClose = 1.59 * 1;
        iVol = 50311 *1;
        sVol = '50,311';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 31);
        iClose = 1.6 * 1;
        iVol = 34941 *1;
        sVol = '34,941';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 1);
        iClose = 1.61 * 1;
        iVol = 34144 *1;
        sVol = '34,144';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 2);
        iClose = 1.62 * 1;
        iVol = 47821 *1;
        sVol = '47,821';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 3);
        iClose = 1.69 * 1;
        iVol = 90294 *1;
        sVol = '90,294';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 6);
        iClose = 1.66 * 1;
        iVol = 52439 *1;
        sVol = '52,439';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 7);
        iClose = 1.62 * 1;
        iVol = 59600 *1;
        sVol = '59,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 8);
        iClose = 1.62 * 1;
        iVol = 54485 *1;
        sVol = '54,485';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 9);
        iClose = 1.53 * 1;
        iVol = 40598 *1;
        sVol = '40,598';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 10);
        iClose = 1.52 * 1;
        iVol = 52934 *1;
        sVol = '52,934';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 13);
        iClose = 1.42 * 1;
        iVol = 114027 *1;
        sVol = '114,027';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 14);
        iClose = 1.62 * 1;
        iVol = 170452 *1;
        sVol = '170,452';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 15);
        iClose = 1.8 * 1;
        iVol = 219232 *1;
        sVol = '219,232';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 16);
        iClose = 1.71 * 1;
        iVol = 82185 *1;
        sVol = '82,185';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 17);
        iClose = 1.88 * 1;
        iVol = 226921 *1;
        sVol = '226,921';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 20);
        iClose = 2.07 * 1;
        iVol = 103891 *1;
        sVol = '103,891';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 21);
        iClose = 1.92 * 1;
        iVol = 159627 *1;
        sVol = '159,627';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 22);
        iClose = 2.02 * 1;
        iVol = 78861 *1;
        sVol = '78,861';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 24);
        iClose = 2.23 * 1;
        iVol = 86572 *1;
        sVol = '86,572';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 27);
        iClose = 2.18 * 1;
        iVol = 389747 *1;
        sVol = '389,747';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 28);
        iClose = 2.32 * 1;
        iVol = 128664 *1;
        sVol = '128,664';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 29);
        iClose = 2.43 * 1;
        iVol = 235708 *1;
        sVol = '235,708';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 30);
        iClose = 2.45 * 1;
        iVol = 385213 *1;
        sVol = '385,213';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 1);
        iClose = 3.11 * 1;
        iVol = 587517 *1;
        sVol = '587,517';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 4);
        iClose = 3.38 * 1;
        iVol = 567079 *1;
        sVol = '567,079';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 5);
        iClose = 3.22 * 1;
        iVol = 183497 *1;
        sVol = '183,497';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 6);
        iClose = 2.85 * 1;
        iVol = 259131 *1;
        sVol = '259,131';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 7);
        iClose = 2.62 * 1;
        iVol = 210358 *1;
        sVol = '210,358';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 8);
        iClose = 2.81 * 1;
        iVol = 188830 *1;
        sVol = '188,830';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 11);
        iClose = 3.01 * 1;
        iVol = 286784 *1;
        sVol = '286,784';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 12);
        iClose = 3.15 * 1;
        iVol = 234504 *1;
        sVol = '234,504';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 13);
        iClose = 3.17 * 1;
        iVol = 129655 *1;
        sVol = '129,655';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 14);
        iClose = 3.24 * 1;
        iVol = 387048 *1;
        sVol = '387,048';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 15);
        iClose = 3.25 * 1;
        iVol = 110862 *1;
        sVol = '110,862';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 18);
        iClose = 3.24 * 1;
        iVol = 93944 *1;
        sVol = '93,944';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 19);
        iClose = 3.4 * 1;
        iVol = 251082 *1;
        sVol = '251,082';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 20);
        iClose = 3.24 * 1;
        iVol = 118213 *1;
        sVol = '118,213';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 21);
        iClose = 3.39 * 1;
        iVol = 67844 *1;
        sVol = '67,844';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 22);
        iClose = 3.3 * 1;
        iVol = 103192 *1;
        sVol = '103,192';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 26);
        iClose = 3.13 * 1;
        iVol = 131613 *1;
        sVol = '131,613';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 27);
        iClose = 2.9 * 1;
        iVol = 211095 *1;
        sVol = '211,095';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 28);
        iClose = 3.12 * 1;
        iVol = 156159 *1;
        sVol = '156,159';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 29);
        iClose = 3.02 * 1;
        iVol = 77573 *1;
        sVol = '77,573';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 2);
        iClose = 3.19 * 1;
        iVol = 82139 *1;
        sVol = '82,139';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 3);
        iClose = 3.03 * 1;
        iVol = 99438 *1;
        sVol = '99,438';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 4);
        iClose = 3 * 1;
        iVol = 108894 *1;
        sVol = '108,894';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 5);
        iClose = 3 * 1;
        iVol = 208211 *1;
        sVol = '208,211';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 8);
        iClose = 2.97 * 1;
        iVol = 94630 *1;
        sVol = '94,630';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 9);
        iClose = 2.92 * 1;
        iVol = 55407 *1;
        sVol = '55,407';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 10);
        iClose = 2.85 * 1;
        iVol = 75483 *1;
        sVol = '75,483';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 11);
        iClose = 2.87 * 1;
        iVol = 116525 *1;
        sVol = '116,525';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 12);
        iClose = 2.76 * 1;
        iVol = 218729 *1;
        sVol = '218,729';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 16);
        iClose = 2.56 * 1;
        iVol = 317082 *1;
        sVol = '317,082';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 17);
        iClose = 2.54 * 1;
        iVol = 36774 *1;
        sVol = '36,774';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 18);
        iClose = 2.52 * 1;
        iVol = 53894 *1;
        sVol = '53,894';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 19);
        iClose = 3.03 * 1;
        iVol = 393368 *1;
        sVol = '393,368';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 22);
        iClose = 2.95 * 1;
        iVol = 192719 *1;
        sVol = '192,719';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 23);
        iClose = 3.09 * 1;
        iVol = 119020 *1;
        sVol = '119,020';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 24);
        iClose = 3 * 1;
        iVol = 41636 *1;
        sVol = '41,636';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 25);
        iClose = 2.98 * 1;
        iVol = 48530 *1;
        sVol = '48,530';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 26);
        iClose = 3.02 * 1;
        iVol = 206406 *1;
        sVol = '206,406';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 29);
        iClose = 3.06 * 1;
        iVol = 97776 *1;
        sVol = '97,776';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 30);
        iClose = 3.1 * 1;
        iVol = 156153 *1;
        sVol = '156,153';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 31);
        iClose = 3.3 * 1;
        iVol = 281100 *1;
        sVol = '281,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 1);
        iClose = 3.1 * 1;
        iVol = 91910 *1;
        sVol = '91,910';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 2);
        iClose = 3.08 * 1;
        iVol = 115954 *1;
        sVol = '115,954';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 5);
        iClose = 3.01 * 1;
        iVol = 216668 *1;
        sVol = '216,668';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 6);
        iClose = 3.07 * 1;
        iVol = 70480 *1;
        sVol = '70,480';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 7);
        iClose = 2.91 * 1;
        iVol = 152991 *1;
        sVol = '152,991';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 8);
        iClose = 2.8 * 1;
        iVol = 118924 *1;
        sVol = '118,924';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 9);
        iClose = 2.83 * 1;
        iVol = 45847 *1;
        sVol = '45,847';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 12);
        iClose = 2.98 * 1;
        iVol = 306909 *1;
        sVol = '306,909';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 13);
        iClose = 2.89 * 1;
        iVol = 70311 *1;
        sVol = '70,311';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 14);
        iClose = 2.85 * 1;
        iVol = 107230 *1;
        sVol = '107,230';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 15);
        iClose = 2.84 * 1;
        iVol = 60004 *1;
        sVol = '60,004';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 16);
        iClose = 2.83 * 1;
        iVol = 164670 *1;
        sVol = '164,670';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 20);
        iClose = 2.75 * 1;
        iVol = 99883 *1;
        sVol = '99,883';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 21);
        iClose = 2.65 * 1;
        iVol = 177798 *1;
        sVol = '177,798';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 22);
        iClose = 2.58 * 1;
        iVol = 99529 *1;
        sVol = '99,529';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 23);
        iClose = 2.61 * 1;
        iVol = 253884 *1;
        sVol = '253,884';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 26);
        iClose = 2.61 * 1;
        iVol = 40524 *1;
        sVol = '40,524';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 27);
        iClose = 2.81 * 1;
        iVol = 64854 *1;
        sVol = '64,854';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 28);
        iClose = 2.81 * 1;
        iVol = 101520 *1;
        sVol = '101,520';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 29);
        iClose = 2.67 * 1;
        iVol = 194766 *1;
        sVol = '194,766';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 1);
        iClose = 2.67 * 1;
        iVol = 45572 *1;
        sVol = '45,572';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 4);
        iClose = 2.64 * 1;
        iVol = 125854 *1;
        sVol = '125,854';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 5);
        iClose = 2.65 * 1;
        iVol = 58881 *1;
        sVol = '58,881';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 6);
        iClose = 2.61 * 1;
        iVol = 55651 *1;
        sVol = '55,651';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 7);
        iClose = 2.69 * 1;
        iVol = 90340 *1;
        sVol = '90,340';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 8);
        iClose = 2.68 * 1;
        iVol = 77575 *1;
        sVol = '77,575';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 11);
        iClose = 2.65 * 1;
        iVol = 61471 *1;
        sVol = '61,471';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 12);
        iClose = 2.59 * 1;
        iVol = 106882 *1;
        sVol = '106,882';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 13);
        iClose = 2.59 * 1;
        iVol = 104292 *1;
        sVol = '104,292';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 14);
        iClose = 2.54 * 1;
        iVol = 119947 *1;
        sVol = '119,947';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 15);
        iClose = 2.46 * 1;
        iVol = 309498 *1;
        sVol = '309,498';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 18);
        iClose = 2.5 * 1;
        iVol = 137724 *1;
        sVol = '137,724';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 19);
        iClose = 2.49 * 1;
        iVol = 80650 *1;
        sVol = '80,650';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 20);
        iClose = 2.50 * 1;
        iVol = 105629 *1;
        sVol = '105,629';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 21);
        iClose = 2.565 * 1;
        iVol = 806421 *1;
        sVol = '806,421';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 22);
        iClose = 2.54 * 1;
        iVol = 393846 *1;
        sVol = '393,846';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 25);
        iClose = 2.33 * 1;
        iVol = 347471 *1;
        sVol = '347,471';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 26);
        iClose = 2.39 * 1;
        iVol = 203500 *1;
        sVol = '203,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 27);
        iClose = 2.36 * 1;
        iVol = 112103 *1;
        sVol = '112,103';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 28);
        iClose = 2.41 * 1;
        iVol = 125682 *1;
        sVol = '125,682';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 1);
        iClose = 2.43 * 1;
        iVol = 115650 *1;
        sVol = '115,650';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 2);
        iClose = 2.37 * 1;
        iVol = 116301 *1;
        sVol = '116,301';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 3);
        iClose = 2.35 * 1;
        iVol = 90391 *1;
        sVol = '90,391';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 4);
        iClose = 2.33 * 1;
        iVol = 37577 *1;
        sVol = '37,577';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 5);
        iClose = 2.27 * 1;
        iVol = 72597 *1;
        sVol = '72,597';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 8);
        iClose = 2.26 * 1;
        iVol = 123809 *1;
        sVol = '123,809';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 9);
        iClose = 2.34 * 1;
        iVol = 129097 *1;
        sVol = '129,097';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 10);
        iClose = 2.34 * 1;
        iVol = 31696 *1;
        sVol = '31,696';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 11);
        iClose = 2.35 * 1;
        iVol = 135138 *1;
        sVol = '135,138';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 12);
        iClose = 2.34 * 1;
        iVol = 113545 *1;
        sVol = '113,545';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 15);
        iClose = 2.17 * 1;
        iVol = 85845 *1;
        sVol = '85,845';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 16);
        iClose = 2.05 * 1;
        iVol = 84308 *1;
        sVol = '84,308';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 17);
        iClose = 1.96 * 1;
        iVol = 142640 *1;
        sVol = '142,640';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 18);
        iClose = 1.97 * 1;
        iVol = 79586 *1;
        sVol = '79,586';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 19);
        iClose = 1.915 * 1;
        iVol = 149571 *1;
        sVol = '149,571';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 22);
        iClose = 1.89 * 1;
        iVol = 38305 *1;
        sVol = '38,305';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 23);
        iClose = 2.27 * 1;
        iVol = 418184 *1;
        sVol = '418,184';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 24);
        iClose = 1.98 * 1;
        iVol = 168258 *1;
        sVol = '168,258';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 25);
        iClose = 1.95 * 1;
        iVol = 285446 *1;
        sVol = '285,446';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 26);
        iClose = 1.94 * 1;
        iVol = 250475 *1;
        sVol = '250,475';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 29);
        iClose = 1.95 * 1;
        iVol = 80455 *1;
        sVol = '80,455';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 30);
        iClose = 1.91 * 1;
        iVol = 109743 *1;
        sVol = '109,743';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 4, 1);
        iClose = 1.90 * 1;
        iVol = 56921 *1;
        sVol = '56,921';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });
}