function loadData()	{
					
        var newDate = new Date(2014, 4, 19);
        iClose = 74.43 * 1;
        iVol = 125100 *1;
        sVol = '125,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 20);
        iClose = 73.81 * 1;
        iVol = 99675 *1;
        sVol = '99,675';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 21);
        iClose = 74.35 * 1;
        iVol = 89738 *1;
        sVol = '89,738';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 22);
        iClose = 73.76 * 1;
        iVol = 266400 *1;
        sVol = '266,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 23);
        iClose = 73.65 * 1;
        iVol = 240488 *1;
        sVol = '240,488';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 27);
        iClose = 73.28 * 1;
        iVol = 304463 *1;
        sVol = '304,463';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 28);
        iClose = 73.25 * 1;
        iVol = 588450 *1;
        sVol = '588,450';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 29);
        iClose = 73.25 * 1;
        iVol = 360750 *1;
        sVol = '360,750';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 30);
        iClose = 73.60 * 1;
        iVol = 189038 *1;
        sVol = '189,038';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 2);
        iClose = 75.65 * 1;
        iVol = 294150 *1;
        sVol = '294,150';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 3);
        iClose = 75.68 * 1;
        iVol = 159863 *1;
        sVol = '159,863';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 4);
        iClose = 76.67 * 1;
        iVol = 122813 *1;
        sVol = '122,813';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 5);
        iClose = 76.37 * 1;
        iVol = 220275 *1;
        sVol = '220,275';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 6);
        iClose = 76.99 * 1;
        iVol = 243975 *1;
        sVol = '243,975';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 9);
        iClose = 78.13 * 1;
        iVol = 623625 *1;
        sVol = '623,625';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 10);
        iClose = 77.97 * 1;
        iVol = 332438 *1;
        sVol = '332,438';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 11);
        iClose = 76.64 * 1;
        iVol = 98025 *1;
        sVol = '98,025';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 12);
        iClose = 76.00 * 1;
        iVol = 151275 *1;
        sVol = '151,275';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 13);
        iClose = 75.68 * 1;
        iVol = 137063 *1;
        sVol = '137,063';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 16);
        iClose = 76.59 * 1;
        iVol = 148613 *1;
        sVol = '148,613';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 17);
        iClose = 77.76 * 1;
        iVol = 197813 *1;
        sVol = '197,813';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 18);
        iClose = 77.25 * 1;
        iVol = 166575 *1;
        sVol = '166,575';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 19);
        iClose = 77.41 * 1;
        iVol = 456113 *1;
        sVol = '456,113';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 20);
        iClose = 78.53 * 1;
        iVol = 313013 *1;
        sVol = '313,013';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 23);
        iClose = 80.37 * 1;
        iVol = 248138 *1;
        sVol = '248,138';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 24);
        iClose = 79.07 * 1;
        iVol = 561938 *1;
        sVol = '561,938';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 25);
        iClose = 79.87 * 1;
        iVol = 309975 *1;
        sVol = '309,975';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 26);
        iClose = 83.87 * 1;
        iVol = 626963 *1;
        sVol = '626,963';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 27);
        iClose = 83.87 * 1;
        iVol = 361650 *1;
        sVol = '361,650';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 30);
        iClose = 85.31 * 1;
        iVol = 259050 *1;
        sVol = '259,050';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 1);
        iClose = 84.88 * 1;
        iVol = 201863 *1;
        sVol = '201,863';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 2);
        iClose = 82.96 * 1;
        iVol = 100163 *1;
        sVol = '100,163';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 3);
        iClose = 83.63 * 1;
        iVol = 54788 *1;
        sVol = '54,788';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 7);
        iClose = 81.31 * 1;
        iVol = 91238 *1;
        sVol = '91,238';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 8);
        iClose = 80.80 * 1;
        iVol = 225450 *1;
        sVol = '225,450';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 9);
        iClose = 80.16 * 1;
        iVol = 181800 *1;
        sVol = '181,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 10);
        iClose = 79.79 * 1;
        iVol = 162038 *1;
        sVol = '162,038';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 11);
        iClose = 79.89 * 1;
        iVol = 114225 *1;
        sVol = '114,225';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 14);
        iClose = 80.08 * 1;
        iVol = 89775 *1;
        sVol = '89,775';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 15);
        iClose = 80.67 * 1;
        iVol = 191175 *1;
        sVol = '191,175';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 16);
        iClose = 81.79 * 1;
        iVol = 213075 *1;
        sVol = '213,075';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 17);
        iClose = 80.59 * 1;
        iVol = 100275 *1;
        sVol = '100,275';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 18);
        iClose = 80.80 * 1;
        iVol = 73388 *1;
        sVol = '73,388';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 21);
        iClose = 83.44 * 1;
        iVol = 200363 *1;
        sVol = '200,363';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 22);
        iClose = 82.67 * 1;
        iVol = 212138 *1;
        sVol = '212,138';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 23);
        iClose = 82.53 * 1;
        iVol = 150300 *1;
        sVol = '150,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 24);
        iClose = 82.11 * 1;
        iVol = 120075 *1;
        sVol = '120,075';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 25);
        iClose = 82.53 * 1;
        iVol = 78900 *1;
        sVol = '78,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 28);
        iClose = 83.15 * 1;
        iVol = 62250 *1;
        sVol = '62,250';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 29);
        iClose = 83.36 * 1;
        iVol = 126938 *1;
        sVol = '126,938';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 30);
        iClose = 80.85 * 1;
        iVol = 104888 *1;
        sVol = '104,888';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 31);
        iClose = 79.23 * 1;
        iVol = 262313 *1;
        sVol = '262,313';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 1);
        iClose = 79.41 * 1;
        iVol = 371063 *1;
        sVol = '371,063';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 4);
        iClose = 79.01 * 1;
        iVol = 94725 *1;
        sVol = '94,725';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 5);
        iClose = 77.60 * 1;
        iVol = 94275 *1;
        sVol = '94,275';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 6);
        iClose = 77.60 * 1;
        iVol = 105188 *1;
        sVol = '105,188';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 7);
        iClose = 76.80 * 1;
        iVol = 114900 *1;
        sVol = '114,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 8);
        iClose = 77.63 * 1;
        iVol = 143925 *1;
        sVol = '143,925';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 11);
        iClose = 78.64 * 1;
        iVol = 276225 *1;
        sVol = '276,225';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 12);
        iClose = 79.87 * 1;
        iVol = 177938 *1;
        sVol = '177,938';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 13);
        iClose = 80.40 * 1;
        iVol = 217725 *1;
        sVol = '217,725';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 14);
        iClose = 82.21 * 1;
        iVol = 163313 *1;
        sVol = '163,313';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 15);
        iClose = 81.41 * 1;
        iVol = 229350 *1;
        sVol = '229,350';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 18);
        iClose = 80.96 * 1;
        iVol = 115013 *1;
        sVol = '115,013';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 19);
        iClose = 81.28 * 1;
        iVol = 148875 *1;
        sVol = '148,875';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 20);
        iClose = 81.49 * 1;
        iVol = 157613 *1;
        sVol = '157,613';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 21);
        iClose = 80.80 * 1;
        iVol = 196763 *1;
        sVol = '196,763';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 22);
        iClose = 80.48 * 1;
        iVol = 209963 *1;
        sVol = '209,963';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 25);
        iClose = 80.43 * 1;
        iVol = 159638 *1;
        sVol = '159,638';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 26);
        iClose = 80.67 * 1;
        iVol = 123825 *1;
        sVol = '123,825';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 27);
        iClose = 82.16 * 1;
        iVol = 121200 *1;
        sVol = '121,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 28);
        iClose = 81.68 * 1;
        iVol = 108975 *1;
        sVol = '108,975';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 29);
        iClose = 82.29 * 1;
        iVol = 183113 *1;
        sVol = '183,113';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 2);
        iClose = 82.05 * 1;
        iVol = 150900 *1;
        sVol = '150,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 3);
        iClose = 83.12 * 1;
        iVol = 205350 *1;
        sVol = '205,350';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 4);
        iClose = 82.93 * 1;
        iVol = 138075 *1;
        sVol = '138,075';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 5);
        iClose = 82.88 * 1;
        iVol = 669263 *1;
        sVol = '669,263';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 8);
        iClose = 83.68 * 1;
        iVol = 262575 *1;
        sVol = '262,575';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 9);
        iClose = 83.41 * 1;
        iVol = 374700 *1;
        sVol = '374,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 10);
        iClose = 83.07 * 1;
        iVol = 351600 *1;
        sVol = '351,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 11);
        iClose = 82.77 * 1;
        iVol = 369188 *1;
        sVol = '369,188';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 12);
        iClose = 81.57 * 1;
        iVol = 392663 *1;
        sVol = '392,663';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 15);
        iClose = 80.88 * 1;
        iVol = 217238 *1;
        sVol = '217,238';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 16);
        iClose = 81.65 * 1;
        iVol = 220050 *1;
        sVol = '220,050';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 17);
        iClose = 82.83 * 1;
        iVol = 220688 *1;
        sVol = '220,688';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 18);
        iClose = 83.60 * 1;
        iVol = 340088 *1;
        sVol = '340,088';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 19);
        iClose = 84.13 * 1;
        iVol = 199950 *1;
        sVol = '199,950';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 22);
        iClose = 82.77 * 1;
        iVol = 170550 *1;
        sVol = '170,550';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 23);
        iClose = 81.65 * 1;
        iVol = 219038 *1;
        sVol = '219,038';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 24);
        iClose = 81.87 * 1;
        iVol = 313088 *1;
        sVol = '313,088';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 25);
        iClose = 80.08 * 1;
        iVol = 207600 *1;
        sVol = '207,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 26);
        iClose = 81.41 * 1;
        iVol = 123525 *1;
        sVol = '123,525';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 29);
        iClose = 80.88 * 1;
        iVol = 404850 *1;
        sVol = '404,850';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 30);
        iClose = 81.73 * 1;
        iVol = 173213 *1;
        sVol = '173,213';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 1);
        iClose = 80.21 * 1;
        iVol = 320250 *1;
        sVol = '320,250';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 2);
        iClose = 79.39 * 1;
        iVol = 235088 *1;
        sVol = '235,088';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 3);
        iClose = 79.39 * 1;
        iVol = 223238 *1;
        sVol = '223,238';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 6);
        iClose = 79.73 * 1;
        iVol = 155138 *1;
        sVol = '155,138';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 7);
        iClose = 78.67 * 1;
        iVol = 194925 *1;
        sVol = '194,925';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 8);
        iClose = 76.96 * 1;
        iVol = 263813 *1;
        sVol = '263,813';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 9);
        iClose = 71.47 * 1;
        iVol = 462638 *1;
        sVol = '462,638';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 10);
        iClose = 70.08 * 1;
        iVol = 418238 *1;
        sVol = '418,238';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 13);
        iClose = 67.33 * 1;
        iVol = 579413 *1;
        sVol = '579,413';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 14);
        iClose = 66.67 * 1;
        iVol = 1063650 *1;
        sVol = '1,063,650';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 15);
        iClose = 70.19 * 1;
        iVol = 641325 *1;
        sVol = '641,325';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 16);
        iClose = 72.29 * 1;
        iVol = 646763 *1;
        sVol = '646,763';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 17);
        iClose = 74.93 * 1;
        iVol = 560288 *1;
        sVol = '560,288';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 20);
        iClose = 75.20 * 1;
        iVol = 143363 *1;
        sVol = '143,363';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 21);
        iClose = 77.33 * 1;
        iVol = 444675 *1;
        sVol = '444,675';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 22);
        iClose = 74.83 * 1;
        iVol = 250050 *1;
        sVol = '250,050';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 23);
        iClose = 74.93 * 1;
        iVol = 242738 *1;
        sVol = '242,738';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 24);
        iClose = 74.56 * 1;
        iVol = 153600 *1;
        sVol = '153,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 27);
        iClose = 74.11 * 1;
        iVol = 145163 *1;
        sVol = '145,163';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 28);
        iClose = 74.51 * 1;
        iVol = 174975 *1;
        sVol = '174,975';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 29);
        iClose = 74.05 * 1;
        iVol = 243113 *1;
        sVol = '243,113';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 30);
        iClose = 74.11 * 1;
        iVol = 155025 *1;
        sVol = '155,025';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 31);
        iClose = 76.48 * 1;
        iVol = 243038 *1;
        sVol = '243,038';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 3);
        iClose = 74.16 * 1;
        iVol = 285113 *1;
        sVol = '285,113';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 4);
        iClose = 70.99 * 1;
        iVol = 309938 *1;
        sVol = '309,938';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 5);
        iClose = 71.97 * 1;
        iVol = 148800 *1;
        sVol = '148,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 6);
        iClose = 69.92 * 1;
        iVol = 973125 *1;
        sVol = '973,125';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 7);
        iClose = 69.89 * 1;
        iVol = 727425 *1;
        sVol = '727,425';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 10);
        iClose = 66.93 * 1;
        iVol = 2089463 *1;
        sVol = '2,089,463';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 11);
        iClose = 74.51 * 1;
        iVol = 11301713 *1;
        sVol = '11,301,713';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 12);
        iClose = 74.27 * 1;
        iVol = 1759425 *1;
        sVol = '1,759,425';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 13);
        iClose = 74.00 * 1;
        iVol = 1689638 *1;
        sVol = '1,689,638';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 14);
        iClose = 73.84 * 1;
        iVol = 1346850 *1;
        sVol = '1,346,850';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 17);
        iClose = 73.39 * 1;
        iVol = 903300 *1;
        sVol = '903,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 18);
        iClose = 72.48 * 1;
        iVol = 629588 *1;
        sVol = '629,588';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 19);
        iClose = 72.11 * 1;
        iVol = 343313 *1;
        sVol = '343,313';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 20);
        iClose = 72.45 * 1;
        iVol = 507000 *1;
        sVol = '507,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 21);
        iClose = 71.49 * 1;
        iVol = 875700 *1;
        sVol = '875,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 24);
        iClose = 73.25 * 1;
        iVol = 490538 *1;
        sVol = '490,538';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 25);
        iClose = 73.87 * 1;
        iVol = 558638 *1;
        sVol = '558,638';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 26);
        iClose = 73.33 * 1;
        iVol = 676313 *1;
        sVol = '676,313';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 28);
        iClose = 69.28 * 1;
        iVol = 682838 *1;
        sVol = '682,838';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 1);
        iClose = 66.64 * 1;
        iVol = 1370138 *1;
        sVol = '1,370,138';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 2);
        iClose = 67.79 * 1;
        iVol = 868913 *1;
        sVol = '868,913';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 3);
        iClose = 69.31 * 1;
        iVol = 580800 *1;
        sVol = '580,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 4);
        iClose = 70.67 * 1;
        iVol = 713400 *1;
        sVol = '713,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 5);
        iClose = 70.37 * 1;
        iVol = 430200 *1;
        sVol = '430,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 8);
        iClose = 65.65 * 1;
        iVol = 776325 *1;
        sVol = '776,325';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 9);
        iClose = 67.84 * 1;
        iVol = 1258800 *1;
        sVol = '1,258,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 10);
        iClose = 65.36 * 1;
        iVol = 1012950 *1;
        sVol = '1,012,950';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 11);
        iClose = 63.57 * 1;
        iVol = 770175 *1;
        sVol = '770,175';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 12);
        iClose = 64.72 * 1;
        iVol = 1633688 *1;
        sVol = '1,633,688';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 15);
        iClose = 62.32 * 1;
        iVol = 948338 *1;
        sVol = '948,338';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 16);
        iClose = 61.89 * 1;
        iVol = 944550 *1;
        sVol = '944,550';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 17);
        iClose = 64.56 * 1;
        iVol = 852300 *1;
        sVol = '852,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 18);
        iClose = 65.23 * 1;
        iVol = 857138 *1;
        sVol = '857,138';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 19);
        iClose = 65.84 * 1;
        iVol = 1123613 *1;
        sVol = '1,123,613';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 22);
        iClose = 65.41 * 1;
        iVol = 477863 *1;
        sVol = '477,863';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 23);
        iClose = 66.45 * 1;
        iVol = 1293038 *1;
        sVol = '1,293,038';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 24);
        iClose = 66.59 * 1;
        iVol = 267488 *1;
        sVol = '267,488';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 26);
        iClose = 66.88 * 1;
        iVol = 233175 *1;
        sVol = '233,175';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 29);
        iClose = 68.80 * 1;
        iVol = 554700 *1;
        sVol = '554,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 30);
        iClose = 68.37 * 1;
        iVol = 542288 *1;
        sVol = '542,288';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 31);
        iClose = 68.48 * 1;
        iVol = 418500 *1;
        sVol = '418,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 2);
        iClose = 69.17 * 1;
        iVol = 437925 *1;
        sVol = '437,925';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 5);
        iClose = 66.67 * 1;
        iVol = 469275 *1;
        sVol = '469,275';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 6);
        iClose = 65.39 * 1;
        iVol = 370350 *1;
        sVol = '370,350';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 7);
        iClose = 66.05 * 1;
        iVol = 352313 *1;
        sVol = '352,313';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 8);
        iClose = 67.20 * 1;
        iVol = 735150 *1;
        sVol = '735,150';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 9);
        iClose = 69.33 * 1;
        iVol = 627600 *1;
        sVol = '627,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 12);
        iClose = 68.51 * 1;
        iVol = 744000 *1;
        sVol = '744,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 13);
        iClose = 68.00 * 1;
        iVol = 584963 *1;
        sVol = '584,963';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 14);
        iClose = 67.55 * 1;
        iVol = 655275 *1;
        sVol = '655,275';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 15);
        iClose = 68.43 * 1;
        iVol = 492675 *1;
        sVol = '492,675';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 16);
        iClose = 71.33 * 1;
        iVol = 778988 *1;
        sVol = '778,988';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 20);
        iClose = 72.48 * 1;
        iVol = 541088 *1;
        sVol = '541,088';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 21);
        iClose = 72.16 * 1;
        iVol = 902400 *1;
        sVol = '902,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 22);
        iClose = 73.28 * 1;
        iVol = 761213 *1;
        sVol = '761,213';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 23);
        iClose = 72.85 * 1;
        iVol = 584513 *1;
        sVol = '584,513';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 26);
        iClose = 73.84 * 1;
        iVol = 481763 *1;
        sVol = '481,763';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 27);
        iClose = 72.59 * 1;
        iVol = 438638 *1;
        sVol = '438,638';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 28);
        iClose = 70.35 * 1;
        iVol = 502838 *1;
        sVol = '502,838';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 29);
        iClose = 70.59 * 1;
        iVol = 575850 *1;
        sVol = '575,850';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 30);
        iClose = 69.55 * 1;
        iVol = 580988 *1;
        sVol = '580,988';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 2);
        iClose = 73.07 * 1;
        iVol = 301238 *1;
        sVol = '301,238';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 3);
        iClose = 74.08 * 1;
        iVol = 377663 *1;
        sVol = '377,663';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 4);
        iClose = 72.19 * 1;
        iVol = 372300 *1;
        sVol = '372,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 5);
        iClose = 73.95 * 1;
        iVol = 798075 *1;
        sVol = '798,075';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 6);
        iClose = 71.81 * 1;
        iVol = 796763 *1;
        sVol = '796,763';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 9);
        iClose = 72.03 * 1;
        iVol = 346988 *1;
        sVol = '346,988';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 10);
        iClose = 72.77 * 1;
        iVol = 317475 *1;
        sVol = '317,475';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 11);
        iClose = 71.84 * 1;
        iVol = 377513 *1;
        sVol = '377,513';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 12);
        iClose = 74.13 * 1;
        iVol = 802725 *1;
        sVol = '802,725';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 13);
        iClose = 74.24 * 1;
        iVol = 513750 *1;
        sVol = '513,750';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 17);
        iClose = 74.69 * 1;
        iVol = 409538 *1;
        sVol = '409,538';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 18);
        iClose = 74.00 * 1;
        iVol = 344063 *1;
        sVol = '344,063';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 19);
        iClose = 73.41 * 1;
        iVol = 217088 *1;
        sVol = '217,088';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 20);
        iClose = 74.11 * 1;
        iVol = 861675 *1;
        sVol = '861,675';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 23);
        iClose = 74.13 * 1;
        iVol = 401963 *1;
        sVol = '401,963';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 24);
        iClose = 74.67 * 1;
        iVol = 411375 *1;
        sVol = '411,375';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 25);
        iClose = 75.01 * 1;
        iVol = 303600 *1;
        sVol = '303,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 26);
        iClose = 75.01 * 1;
        iVol = 755325 *1;
        sVol = '755,325';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 27);
        iClose = 76.37 * 1;
        iVol = 746775 *1;
        sVol = '746,775';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 2);
        iClose = 75.87 * 1;
        iVol = 624450 *1;
        sVol = '624,450';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 3);
        iClose = 75.89 * 1;
        iVol = 452925 *1;
        sVol = '452,925';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 4);
        iClose = 75.44 * 1;
        iVol = 792938 *1;
        sVol = '792,938';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 5);
        iClose = 76.00 * 1;
        iVol = 649838 *1;
        sVol = '649,838';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 6);
        iClose = 75.07 * 1;
        iVol = 403463 *1;
        sVol = '403,463';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 9);
        iClose = 74.35 * 1;
        iVol = 416588 *1;
        sVol = '416,588';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 10);
        iClose = 74.00 * 1;
        iVol = 296138 *1;
        sVol = '296,138';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 11);
        iClose = 73.33 * 1;
        iVol = 394988 *1;
        sVol = '394,988';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 12);
        iClose = 73.28 * 1;
        iVol = 287325 *1;
        sVol = '287,325';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 13);
        iClose = 73.68 * 1;
        iVol = 529013 *1;
        sVol = '529,013';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 16);
        iClose = 73.39 * 1;
        iVol = 448800 *1;
        sVol = '448,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 17);
        iClose = 73.23 * 1;
        iVol = 359925 *1;
        sVol = '359,925';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 18);
        iClose = 74.72 * 1;
        iVol = 630788 *1;
        sVol = '630,788';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 19);
        iClose = 73.36 * 1;
        iVol = 294825 *1;
        sVol = '294,825';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 20);
        iClose = 72.48 * 1;
        iVol = 515738 *1;
        sVol = '515,738';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 23);
        iClose = 74.32 * 1;
        iVol = 1148663 *1;
        sVol = '1,148,663';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 24);
        iClose = 73.95 * 1;
        iVol = 428550 *1;
        sVol = '428,550';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 25);
        iClose = 74.88 * 1;
        iVol = 468038 *1;
        sVol = '468,038';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 26);
        iClose = 74.67 * 1;
        iVol = 538688 *1;
        sVol = '538,688';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 27);
        iClose = 74.96 * 1;
        iVol = 476850 *1;
        sVol = '476,850';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 30);
        iClose = 75.65 * 1;
        iVol = 504488 *1;
        sVol = '504,488';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 31);
        iClose = 75.65 * 1;
        iVol = 506063 *1;
        sVol = '506,063';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 1);
        iClose = 74.80 * 1;
        iVol = 1291800 *1;
        sVol = '1,291,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 2);
        iClose = 74.48 * 1;
        iVol = 687938 *1;
        sVol = '687,938';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 6);
        iClose = 73.49 * 1;
        iVol = 775238 *1;
        sVol = '775,238';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 7);
        iClose = 74.03 * 1;
        iVol = 1011675 *1;
        sVol = '1,011,675';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 8);
        iClose = 73.36 * 1;
        iVol = 572700 *1;
        sVol = '572,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 9);
        iClose = 74.72 * 1;
        iVol = 925763 *1;
        sVol = '925,763';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 10);
        iClose = 75.47 * 1;
        iVol = 673988 *1;
        sVol = '673,988';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 13);
        iClose = 74.99 * 1;
        iVol = 423675 *1;
        sVol = '423,675';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 14);
        iClose = 75.60 * 1;
        iVol = 421500 *1;
        sVol = '421,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 15);
        iClose = 77.20 * 1;
        iVol = 332213 *1;
        sVol = '332,213';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 16);
        iClose = 77.25 * 1;
        iVol = 563025 *1;
        sVol = '563,025';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 17);
        iClose = 76.21 * 1;
        iVol = 253050 *1;
        sVol = '253,050';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 20);
        iClose = 76.48 * 1;
        iVol = 262725 *1;
        sVol = '262,725';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 21);
        iClose = 76.35 * 1;
        iVol = 340575 *1;
        sVol = '340,575';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 22);
        iClose = 76.83 * 1;
        iVol = 480525 *1;
        sVol = '480,525';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 23);
        iClose = 77.55 * 1;
        iVol = 453225 *1;
        sVol = '453,225';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 24);
        iClose = 78.48 * 1;
        iVol = 543675 *1;
        sVol = '543,675';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 27);
        iClose = 78.80 * 1;
        iVol = 589613 *1;
        sVol = '589,613';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 28);
        iClose = 79.12 * 1;
        iVol = 451613 *1;
        sVol = '451,613';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 29);
        iClose = 77.73 * 1;
        iVol = 402675 *1;
        sVol = '402,675';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 30);
        iClose = 78.40 * 1;
        iVol = 319950 *1;
        sVol = '319,950';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 1);
        iClose = 78.69 * 1;
        iVol = 492300 *1;
        sVol = '492,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 4);
        iClose = 78.40 * 1;
        iVol = 355163 *1;
        sVol = '355,163';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 5);
        iClose = 76.29 * 1;
        iVol = 477113 *1;
        sVol = '477,113';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 6);
        iClose = 74.45 * 1;
        iVol = 827625 *1;
        sVol = '827,625';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 7);
        iClose = 77.09 * 1;
        iVol = 812925 *1;
        sVol = '812,925';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 8);
        iClose = 78.88 * 1;
        iVol = 392288 *1;
        sVol = '392,288';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 11);
        iClose = 78.11 * 1;
        iVol = 507225 *1;
        sVol = '507,225';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 12);
        iClose = 77.68 * 1;
        iVol = 461213 *1;
        sVol = '461,213';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 13);
        iClose = 78.43 * 1;
        iVol = 338325 *1;
        sVol = '338,325';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 14);
        iClose = 77.65 * 1;
        iVol = 354300 *1;
        sVol = '354,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 15);
        iClose = 77.57 * 1;
        iVol = 400050 *1;
        sVol = '400,050';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 18);
        iClose = 79.01 * 1;
        iVol = 390375 *1;
        sVol = '390,375';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 19);
        iClose = 78.24 * 1;
        iVol = 406125 *1;
        sVol = '406,125';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 20);
        iClose = 78.37 * 1;
        iVol = 673650 *1;
        sVol = '673,650';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 21);
        iClose = 76.13 * 1;
        iVol = 1243313 *1;
        sVol = '1,243,313';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 22);
        iClose = 76.85 * 1;
        iVol = 660113 *1;
        sVol = '660,113';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 26);
        iClose = 76.40 * 1;
        iVol = 454013 *1;
        sVol = '454,013';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 27);
        iClose = 77.15 * 1;
        iVol = 681638 *1;
        sVol = '681,638';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 28);
        iClose = 75.09 * 1;
        iVol = 630488 *1;
        sVol = '630,488';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 29);
        iClose = 74.56 * 1;
        iVol = 482663 *1;
        sVol = '482,663';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 1);
        iClose = 73.49 * 1;
        iVol = 619463 *1;
        sVol = '619,463';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 2);
        iClose = 74.83 * 1;
        iVol = 385950 *1;
        sVol = '385,950';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 3);
        iClose = 74.99 * 1;
        iVol = 486863 *1;
        sVol = '486,863';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 4);
        iClose = 71.63 * 1;
        iVol = 483375 *1;
        sVol = '483,375';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 5);
        iClose = 74.75 * 1;
        iVol = 508425 *1;
        sVol = '508,425';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 8);
        iClose = 73.33 * 1;
        iVol = 502050 *1;
        sVol = '502,050';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 9);
        iClose = 73.44 * 1;
        iVol = 292313 *1;
        sVol = '292,313';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 10);
        iClose = 72.93 * 1;
        iVol = 278288 *1;
        sVol = '278,288';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 11);
        iClose = 71.84 * 1;
        iVol = 180788 *1;
        sVol = '180,788';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 12);
        iClose = 71.07 * 1;
        iVol = 234713 *1;
        sVol = '234,713';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 15);
        iClose = 71.47 * 1;
        iVol = 542813 *1;
        sVol = '542,813';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 16);
        iClose = 71.87 * 1;
        iVol = 301838 *1;
        sVol = '301,838';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 17);
        iClose = 72.03 * 1;
        iVol = 235200 *1;
        sVol = '235,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 18);
        iClose = 73.33 * 1;
        iVol = 471938 *1;
        sVol = '471,938';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 19);
        iClose = 71.47 * 1;
        iVol = 427650 *1;
        sVol = '427,650';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 22);
        iClose = 70.69 * 1;
        iVol = 342863 *1;
        sVol = '342,863';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 23);
        iClose = 71.57 * 1;
        iVol = 360300 *1;
        sVol = '360,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 24);
        iClose = 72.45 * 1;
        iVol = 244988 *1;
        sVol = '244,988';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 25);
        iClose = 71.73 * 1;
        iVol = 450338 *1;
        sVol = '450,338';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 26);
        iClose = 71.23 * 1;
        iVol = 527025 *1;
        sVol = '527,025';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 29);
        iClose = 70.59 * 1;
        iVol = 378713 *1;
        sVol = '378,713';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 30);
        iClose = 68.91 * 1;
        iVol = 312075 *1;
        sVol = '312,075';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 1);
        iClose = 68.24 * 1;
        iVol = 326813 *1;
        sVol = '326,813';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 2);
        iClose = 68.16 * 1;
        iVol = 359400 *1;
        sVol = '359,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 6);
        iClose = 65.92 * 1;
        iVol = 437063 *1;
        sVol = '437,063';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 7);
        iClose = 68.24 * 1;
        iVol = 721500 *1;
        sVol = '721,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 8);
        iClose = 67.25 * 1;
        iVol = 323213 *1;
        sVol = '323,213';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 9);
        iClose = 69.36 * 1;
        iVol = 846113 *1;
        sVol = '846,113';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 10);
        iClose = 69.20 * 1;
        iVol = 483075 *1;
        sVol = '483,075';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 13);
        iClose = 69.39 * 1;
        iVol = 360113 *1;
        sVol = '360,113';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 14);
        iClose = 70.51 * 1;
        iVol = 434813 *1;
        sVol = '434,813';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 15);
        iClose = 68.64 * 1;
        iVol = 378338 *1;
        sVol = '378,338';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 16);
        iClose = 68.00 * 1;
        iVol = 641850 *1;
        sVol = '641,850';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 17);
        iClose = 66.45 * 1;
        iVol = 370575 *1;
        sVol = '370,575';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 20);
        iClose = 64.80 * 1;
        iVol = 450825 *1;
        sVol = '450,825';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 21);
        iClose = 63.41 * 1;
        iVol = 717150 *1;
        sVol = '717,150';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 22);
        iClose = 64.19 * 1;
        iVol = 563025 *1;
        sVol = '563,025';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 23);
        iClose = 65.04 * 1;
        iVol = 620813 *1;
        sVol = '620,813';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 24);
        iClose = 64.05 * 1;
        iVol = 653700 *1;
        sVol = '653,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 27);
        iClose = 64.40 * 1;
        iVol = 626925 *1;
        sVol = '626,925';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 28);
        iClose = 66.21 * 1;
        iVol = 657750 *1;
        sVol = '657,750';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 29);
        iClose = 68.11 * 1;
        iVol = 587963 *1;
        sVol = '587,963';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 30);
        iClose = 67.87 * 1;
        iVol = 308475 *1;
        sVol = '308,475';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 31);
        iClose = 68.37 * 1;
        iVol = 737138 *1;
        sVol = '737,138';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 3);
        iClose = 65.79 * 1;
        iVol = 711788 *1;
        sVol = '711,788';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 4);
        iClose = 65.01 * 1;
        iVol = 394800 *1;
        sVol = '394,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 5);
        iClose = 49.95 * 1;
        iVol = 5724413 *1;
        sVol = '5,724,413';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 6);
        iClose = 49.73 * 1;
        iVol = 5111963 *1;
        sVol = '5,111,963';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 7);
        iClose = 47.20 * 1;
        iVol = 2531813 *1;
        sVol = '2,531,813';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 10);
        iClose = 49.89 * 1;
        iVol = 2562225 *1;
        sVol = '2,562,225';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 11);
        iClose = 49.07 * 1;
        iVol = 1162688 *1;
        sVol = '1,162,688';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 12);
        iClose = 51.81 * 1;
        iVol = 870975 *1;
        sVol = '870,975';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 13);
        iClose = 50.64 * 1;
        iVol = 635325 *1;
        sVol = '635,325';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 14);
        iClose = 51.79 * 1;
        iVol = 553163 *1;
        sVol = '553,163';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 17);
        iClose = 54.56 * 1;
        iVol = 758738 *1;
        sVol = '758,738';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 18);
        iClose = 51.63 * 1;
        iVol = 724050 *1;
        sVol = '724,050';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 19);
        iClose = 50.80 * 1;
        iVol = 699675 *1;
        sVol = '699,675';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 20);
        iClose = 49.01 * 1;
        iVol = 648525 *1;
        sVol = '648,525';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 21);
        iClose = 49.36 * 1;
        iVol = 2405063 *1;
        sVol = '2,405,063';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 24);
        iClose = 47.57 * 1;
        iVol = 1201313 *1;
        sVol = '1,201,313';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 25);
        iClose = 47.49 * 1;
        iVol = 879563 *1;
        sVol = '879,563';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 26);
        iClose = 48.37 * 1;
        iVol = 572738 *1;
        sVol = '572,738';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 27);
        iClose = 50.37 * 1;
        iVol = 627150 *1;
        sVol = '627,150';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 28);
        iClose = 51.76 * 1;
        iVol = 794175 *1;
        sVol = '794,175';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 31);
        iClose = 52.24 * 1;
        iVol = 791288 *1;
        sVol = '791,288';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 1);
        iClose = 50.21 * 1;
        iVol = 499163 *1;
        sVol = '499,163';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 2);
        iClose = 50.29 * 1;
        iVol = 603938 *1;
        sVol = '603,938';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 3);
        iClose = 51.09 * 1;
        iVol = 326175 *1;
        sVol = '326,175';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 4);
        iClose = 51.55 * 1;
        iVol = 483263 *1;
        sVol = '483,263';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 8);
        iClose = 51.52 * 1;
        iVol = 564938 *1;
        sVol = '564,938';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 9);
        iClose = 50.59 * 1;
        iVol = 438075 *1;
        sVol = '438,075';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 10);
        iClose = 49.97 * 1;
        iVol = 512025 *1;
        sVol = '512,025';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 11);
        iClose = 48.53 * 1;
        iVol = 795975 *1;
        sVol = '795,975';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 14);
        iClose = 47.20 * 1;
        iVol = 763988 *1;
        sVol = '763,988';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 15);
        iClose = 48.16 * 1;
        iVol = 658313 *1;
        sVol = '658,313';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 16);
        iClose = 49.39 * 1;
        iVol = 671588 *1;
        sVol = '671,588';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 17);
        iClose = 49.23 * 1;
        iVol = 578775 *1;
        sVol = '578,775';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 18);
        iClose = 49.47 * 1;
        iVol = 432863 *1;
        sVol = '432,863';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 21);
        iClose = 50.64 * 1;
        iVol = 509850 *1;
        sVol = '509,850';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 22);
        iClose = 49.47 * 1;
        iVol = 390413 *1;
        sVol = '390,413';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 23);
        iClose = 48.16 * 1;
        iVol = 728775 *1;
        sVol = '728,775';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 24);
        iClose = 47.89 * 1;
        iVol = 1108350 *1;
        sVol = '1,108,350';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 25);
        iClose = 47.79 * 1;
        iVol = 679688 *1;
        sVol = '679,688';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 28);
        iClose = 45.33 * 1;
        iVol = 1398638 *1;
        sVol = '1,398,638';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 29);
        iClose = 43.95 * 1;
        iVol = 1674375 *1;
        sVol = '1,674,375';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 30);
        iClose = 46.67 * 1;
        iVol = 1368413 *1;
        sVol = '1,368,413';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 1);
        iClose = 46.21 * 1;
        iVol = 1329563 *1;
        sVol = '1,329,563';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 2);
        iClose = 47.44 * 1;
        iVol = 989288 *1;
        sVol = '989,288';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 5);
        iClose = 50.11 * 1;
        iVol = 623550 *1;
        sVol = '623,550';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 6);
        iClose = 49.79 * 1;
        iVol = 603675 *1;
        sVol = '603,675';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 7);
        iClose = 51.49 * 1;
        iVol = 483450 *1;
        sVol = '483,450';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 8);
        iClose = 50.99 * 1;
        iVol = 420938 *1;
        sVol = '420,938';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 9);
        iClose = 50.69 * 1;
        iVol = 385463 *1;
        sVol = '385,463';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 12);
        iClose = 49.89 * 1;
        iVol = 377850 *1;
        sVol = '377,850';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 13);
        iClose = 48.59 * 1;
        iVol = 583313 *1;
        sVol = '583,313';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 14);
        iClose = 49.71 * 1;
        iVol = 252038 *1;
        sVol = '252,038';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 15);
        iClose = 50.32 * 1;
        iVol = 279188 *1;
        sVol = '279,188';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 16);
        iClose = 50.35 * 1;
        iVol = 443400 *1;
        sVol = '443,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 19);
        iClose = 49.17 * 1;
        iVol = 396300 *1;
        sVol = '396,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 20);
        iClose = 49.89 * 1;
        iVol = 201525 *1;
        sVol = '201,525';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 21);
        iClose = 48.00 * 1;
        iVol = 330225 *1;
        sVol = '330,225';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 22);
        iClose = 46.29 * 1;
        iVol = 551850 *1;
        sVol = '551,850';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 23);
        iClose = 46.13 * 1;
        iVol = 691050 *1;
        sVol = '691,050';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 26);
        iClose = 43.68 * 1;
        iVol = 1109175 *1;
        sVol = '1,109,175';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 27);
        iClose = 42.48 * 1;
        iVol = 1092488 *1;
        sVol = '1,092,488';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 28);
        iClose = 42.40 * 1;
        iVol = 561188 *1;
        sVol = '561,188';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 29);
        iClose = 42.61 * 1;
        iVol = 458288 *1;
        sVol = '458,288';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 30);
        iClose = 41.47 * 1;
        iVol = 916163 *1;
        sVol = '916,163';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 2);
        iClose = 42.40 * 1;
        iVol = 847125 *1;
        sVol = '847,125';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 3);
        iClose = 41.04 * 1;
        iVol = 1630275 *1;
        sVol = '1,630,275';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 4);
        iClose = 33.20 * 1;
        iVol = 10869788 *1;
        sVol = '10,869,788';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 5);
        iClose = 33.07 * 1;
        iVol = 4781138 *1;
        sVol = '4,781,138';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 6);
        iClose = 34.19 * 1;
        iVol = 1087575 *1;
        sVol = '1,087,575';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 9);
        iClose = 34.51 * 1;
        iVol = 1379963 *1;
        sVol = '1,379,963';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 10);
        iClose = 33.57 * 1;
        iVol = 1449000 *1;
        sVol = '1,449,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 11);
        iClose = 32.37 * 1;
        iVol = 1281188 *1;
        sVol = '1,281,188';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 12);
        iClose = 30.77 * 1;
        iVol = 841800 *1;
        sVol = '841,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 13);
        iClose = 31.41 * 1;
        iVol = 2206088 *1;
        sVol = '2,206,088';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 16);
        iClose = 33.12 * 1;
        iVol = 1070588 *1;
        sVol = '1,070,588';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 17);
        iClose = 32.11 * 1;
        iVol = 846750 *1;
        sVol = '846,750';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 18);
        iClose = 30.32 * 1;
        iVol = 2343825 *1;
        sVol = '2,343,825';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 19);
        iClose = 29.09 * 1;
        iVol = 1352438 *1;
        sVol = '1,352,438';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 20);
        iClose = 28.45 * 1;
        iVol = 1673513 *1;
        sVol = '1,673,513';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 23);
        iClose = 29.04 * 1;
        iVol = 2043900 *1;
        sVol = '2,043,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 24);
        iClose = 30.93 * 1;
        iVol = 1768538 *1;
        sVol = '1,768,538';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 25);
        iClose = 31.73 * 1;
        iVol = 1240613 *1;
        sVol = '1,240,613';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 27);
        iClose = 31.25 * 1;
        iVol = 578738 *1;
        sVol = '578,738';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 30);
        iClose = 32.69 * 1;
        iVol = 5532150 *1;
        sVol = '5,532,150';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 1);
        iClose = 30.72 * 1;
        iVol = 2007413 *1;
        sVol = '2,007,413';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 2);
        iClose = 28.53 * 1;
        iVol = 1683713 *1;
        sVol = '1,683,713';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 3);
        iClose = 27.71 * 1;
        iVol = 1712550 *1;
        sVol = '1,712,550';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 4);
        iClose = 26.11 * 1;
        iVol = 2024550 *1;
        sVol = '2,024,550';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 7);
        iClose = 22.91 * 1;
        iVol = 2184675 *1;
        sVol = '2,184,675';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 8);
        iClose = 23.95 * 1;
        iVol = 2853488 *1;
        sVol = '2,853,488';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 9);
        iClose = 27.15 * 1;
        iVol = 2245575 *1;
        sVol = '2,245,575';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 10);
        iClose = 26.03 * 1;
        iVol = 2812313 *1;
        sVol = '2,812,313';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 11);
        iClose = 24.40 * 1;
        iVol = 1090838 *1;
        sVol = '1,090,838';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 14);
        iClose = 22.93 * 1;
        iVol = 1203188 *1;
        sVol = '1,203,188';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 15);
        iClose = 22.75 * 1;
        iVol = 1848975 *1;
        sVol = '1,848,975';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 16);
        iClose = 22.00 * 1;
        iVol = 3064088 *1;
        sVol = '3,064,088';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 17);
        iClose = 20.61 * 1;
        iVol = 4541400 *1;
        sVol = '4,541,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 18);
        iClose = 20.00 * 1;
        iVol = 3177150 *1;
        sVol = '3,177,150';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 21);
        iClose = 20.21 * 1;
        iVol = 2383875 *1;
        sVol = '2,383,875';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 22);
        iClose = 23.52 * 1;
        iVol = 4339838 *1;
        sVol = '4,339,838';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 23);
        iClose = 25.79 * 1;
        iVol = 3286725 *1;
        sVol = '3,286,725';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 24);
        iClose = 26.37 * 1;
        iVol = 1430138 *1;
        sVol = '1,430,138';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 28);
        iClose = 24.85 * 1;
        iVol = 1036200 *1;
        sVol = '1,036,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 29);
        iClose = 24.61 * 1;
        iVol = 1178100 *1;
        sVol = '1,178,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 30);
        iClose = 23.44 * 1;
        iVol = 788700 *1;
        sVol = '788,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 31);
        iClose = 25.20 * 1;
        iVol = 1468838 *1;
        sVol = '1,468,838';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 4);
        iClose = 25.36 * 1;
        iVol = 854700 *1;
        sVol = '854,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 5);
        iClose = 25.81 * 1;
        iVol = 1360838 *1;
        sVol = '1,360,838';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 6);
        iClose = 23.57 * 1;
        iVol = 1495800 *1;
        sVol = '1,495,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 7);
        iClose = 21.44 * 1;
        iVol = 1547775 *1;
        sVol = '1,547,775';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 8);
        iClose = 21.84 * 1;
        iVol = 1874550 *1;
        sVol = '1,874,550';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 11);
        iClose = 20.29 * 1;
        iVol = 1357838 *1;
        sVol = '1,357,838';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 12);
        iClose = 22.32 * 1;
        iVol = 3852863 *1;
        sVol = '3,852,863';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 13);
        iClose = 18.93 * 1;
        iVol = 2601075 *1;
        sVol = '2,601,075';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 14);
        iClose = 21.31 * 1;
        iVol = 1548638 *1;
        sVol = '1,548,638';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 15);
        iClose = 20.64 * 1;
        iVol = 1944225 *1;
        sVol = '1,944,225';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 19);
        iClose = 19.49 * 1;
        iVol = 3075713 *1;
        sVol = '3,075,713';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 20);
        iClose = 18.35 * 1;
        iVol = 1735875 *1;
        sVol = '1,735,875';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 21);
        iClose = 20.77 * 1;
        iVol = 1484813 *1;
        sVol = '1,484,813';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 22);
        iClose = 22.29 * 1;
        iVol = 2587313 *1;
        sVol = '2,587,313';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 25);
        iClose = 21.73 * 1;
        iVol = 1675800 *1;
        sVol = '1,675,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 26);
        iClose = 22.40 * 1;
        iVol = 1561688 *1;
        sVol = '1,561,688';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 27);
        iClose = 20.64 * 1;
        iVol = 3201563 *1;
        sVol = '3,201,563';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 28);
        iClose = 20.80 * 1;
        iVol = 1426725 *1;
        sVol = '1,426,725';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 29);
        iClose = 21.33 * 1;
        iVol = 1991925 *1;
        sVol = '1,991,925';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 1);
        iClose = 21.12 * 1;
        iVol = 1618763 *1;
        sVol = '1,618,763';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 2);
        iClose = 20.21 * 1;
        iVol = 994238 *1;
        sVol = '994,238';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 3);
        iClose = 20.93 * 1;
        iVol = 1525688 *1;
        sVol = '1,525,688';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 4);
        iClose = 20.93 * 1;
        iVol = 2444550 *1;
        sVol = '2,444,550';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 5);
        iClose = 20.03 * 1;
        iVol = 1507800 *1;
        sVol = '1,507,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 8);
        iClose = 16.99 * 1;
        iVol = 2827500 *1;
        sVol = '2,827,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 9);
        iClose = 14.19 * 1;
        iVol = 5131988 *1;
        sVol = '5,131,988';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 10);
        iClose = 16.03 * 1;
        iVol = 2968613 *1;
        sVol = '2,968,613';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 11);
        iClose = 15.01 * 1;
        iVol = 2021550 *1;
        sVol = '2,021,550';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 12);
        iClose = 16.11 * 1;
        iVol = 2038200 *1;
        sVol = '2,038,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 16);
        iClose = 17.73 * 1;
        iVol = 1775250 *1;
        sVol = '1,775,250';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 17);
        iClose = 18.21 * 1;
        iVol = 1812263 *1;
        sVol = '1,812,263';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 18);
        iClose = 19.65 * 1;
        iVol = 1891500 *1;
        sVol = '1,891,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 19);
        iClose = 19.01 * 1;
        iVol = 832163 *1;
        sVol = '832,163';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 22);
        iClose = 19.71 * 1;
        iVol = 798300 *1;
        sVol = '798,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 23);
        iClose = 18.27 * 1;
        iVol = 614063 *1;
        sVol = '614,063';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 24);
        iClose = 18.85 * 1;
        iVol = 1468725 *1;
        sVol = '1,468,725';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 25);
        iClose = 19.47 * 1;
        iVol = 525113 *1;
        sVol = '525,113';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 26);
        iClose = 19.71 * 1;
        iVol = 1480800 *1;
        sVol = '1,480,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 29);
        iClose = 20.27 * 1;
        iVol = 2070563 *1;
        sVol = '2,070,563';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 1);
        iClose = 19.84 * 1;
        iVol = 1329038 *1;
        sVol = '1,329,038';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 2);
        iClose = 20.61 * 1;
        iVol = 1425900 *1;
        sVol = '1,425,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 3);
        iClose = 21.20 * 1;
        iVol = 1807763 *1;
        sVol = '1,807,763';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 4);
        iClose = 20.43 * 1;
        iVol = 3006000 *1;
        sVol = '3,006,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 7);
        iClose = 21.28 * 1;
        iVol = 3353775 *1;
        sVol = '3,353,775';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 8);
        iClose = 19.63 * 1;
        iVol = 1758188 *1;
        sVol = '1,758,188';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 9);
        iClose = 20.43 * 1;
        iVol = 1621763 *1;
        sVol = '1,621,763';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 10);
        iClose = 19.79 * 1;
        iVol = 1329975 *1;
        sVol = '1,329,975';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 11);
        iClose = 21.20 * 1;
        iVol = 1306275 *1;
        sVol = '1,306,275';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 14);
        iClose = 20.67 * 1;
        iVol = 1110150 *1;
        sVol = '1,110,150';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 15);
        iClose = 20.00 * 1;
        iVol = 712463 *1;
        sVol = '712,463';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 16);
        iClose = 22.72 * 1;
        iVol = 1376213 *1;
        sVol = '1,376,213';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 17);
        iClose = 23.79 * 1;
        iVol = 1618050 *1;
        sVol = '1,618,050';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 18);
        iClose = 23.31 * 1;
        iVol = 2015925 *1;
        sVol = '2,015,925';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 21);
        iClose = 23.01 * 1;
        iVol = 1264575 *1;
        sVol = '1,264,575';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 22);
        iClose = 23.79 * 1;
        iVol = 717563 *1;
        sVol = '717,563';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 23);
        iClose = 21.60 * 1;
        iVol = 1254900 *1;
        sVol = '1,254,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 24);
        iClose = 21.68 * 1;
        iVol = 1143450 *1;
        sVol = '1,143,450';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 28);
        iClose = 21.55 * 1;
        iVol = 842513 *1;
        sVol = '842,513';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 29);
        iClose = 21.44 * 1;
        iVol = 849375 *1;
        sVol = '849,375';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 30);
        iClose = 21.97 * 1;
        iVol = 787088 *1;
        sVol = '787,088';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 31);
        iClose = 23.17 * 1;
        iVol = 984563 *1;
        sVol = '984,563';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 1);
        iClose = 22.13 * 1;
        iVol = 1116825 *1;
        sVol = '1,116,825';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 4);
        iClose = 21.49 * 1;
        iVol = 627938 *1;
        sVol = '627,938';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 5);
        iClose = 21.33 * 1;
        iVol = 448388 *1;
        sVol = '448,388';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 6);
        iClose = 22.00 * 1;
        iVol = 602813 *1;
        sVol = '602,813';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 7);
        iClose = 21.79 * 1;
        iVol = 686963 *1;
        sVol = '686,963';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 8);
        iClose = 22.93 * 1;
        iVol = 735675 *1;
        sVol = '735,675';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 11);
        iClose = 22.96 * 1;
        iVol = 822975 *1;
        sVol = '822,975';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 12);
        iClose = 24.53 * 1;
        iVol = 576300 *1;
        sVol = '576,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 13);
        iClose = 24.00 * 1;
        iVol = 656625 *1;
        sVol = '656,625';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 14);
        iClose = 23.39 * 1;
        iVol = 490800 *1;
        sVol = '490,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 15);
        iClose = 23.28 * 1;
        iVol = 794963 *1;
        sVol = '794,963';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 18);
        iClose = 23.33 * 1;
        iVol = 979200 *1;
        sVol = '979,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 19);
        iClose = 24.43 * 1;
        iVol = 965550 *1;
        sVol = '965,550';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 20);
        iClose = 25.52 * 1;
        iVol = 659138 *1;
        sVol = '659,138';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 21);
        iClose = 25.52 * 1;
        iVol = 975938 *1;
        sVol = '975,938';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 22);
        iClose = 26.43 * 1;
        iVol = 960225 *1;
        sVol = '960,225';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 25);
        iClose = 25.23 * 1;
        iVol = 776475 *1;
        sVol = '776,475';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 26);
        iClose = 26.75 * 1;
        iVol = 1226025 *1;
        sVol = '1,226,025';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 27);
        iClose = 27.25 * 1;
        iVol = 2035800 *1;
        sVol = '2,035,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 28);
        iClose = 27.15 * 1;
        iVol = 1589625 *1;
        sVol = '1,589,625';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 29);
        iClose = 26.40 * 1;
        iVol = 1475213 *1;
        sVol = '1,475,213';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 2);
        iClose = 24.72 * 1;
        iVol = 1537988 *1;
        sVol = '1,537,988';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 3);
        iClose = 23.39 * 1;
        iVol = 1373963 *1;
        sVol = '1,373,963';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 4);
        iClose = 24.16 * 1;
        iVol = 1152788 *1;
        sVol = '1,152,788';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 5);
        iClose = 24.43 * 1;
        iVol = 2067075 *1;
        sVol = '2,067,075';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 6);
        iClose = 24.40 * 1;
        iVol = 925313 *1;
        sVol = '925,313';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 9);
        iClose = 24.05 * 1;
        iVol = 1213350 *1;
        sVol = '1,213,350';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 10);
        iClose = 24.61 * 1;
        iVol = 637575 *1;
        sVol = '637,575';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 11);
        iClose = 25.23 * 1;
        iVol = 594263 *1;
        sVol = '594,263';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 12);
        iClose = 26.16 * 1;
        iVol = 1039725 *1;
        sVol = '1,039,725';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 13);
        iClose = 26.16 * 1;
        iVol = 1023525 *1;
        sVol = '1,023,525';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 16);
        iClose = 27.79 * 1;
        iVol = 761775 *1;
        sVol = '761,775';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 17);
        iClose = 27.63 * 1;
        iVol = 1006725 *1;
        sVol = '1,006,725';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 18);
        iClose = 27.09 * 1;
        iVol = 1397738 *1;
        sVol = '1,397,738';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 19);
        iClose = 27.36 * 1;
        iVol = 1208850 *1;
        sVol = '1,208,850';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 20);
        iClose = 27.09 * 1;
        iVol = 1748363 *1;
        sVol = '1,748,363';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 23);
        iClose = 25.33 * 1;
        iVol = 2096213 *1;
        sVol = '2,096,213';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 24);
        iClose = 24.51 * 1;
        iVol = 2759475 *1;
        sVol = '2,759,475';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 25);
        iClose = 24.67 * 1;
        iVol = 1297463 *1;
        sVol = '1,297,463';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 26);
        iClose = 23.95 * 1;
        iVol = 2549250 *1;
        sVol = '2,549,250';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 27);
        iClose = 24.08 * 1;
        iVol = 1691475 *1;
        sVol = '1,691,475';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 31);
        iClose = 25.04 * 1;
        iVol = 1843350 *1;
        sVol = '1,843,350';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 1);
        iClose = 26.59 * 1;
        iVol = 2103563 *1;
        sVol = '2,103,563';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 2);
        iClose = 27.57 * 1;
        iVol = 1672575 *1;
        sVol = '1,672,575';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 3);
        iClose = 27.92 * 1;
        iVol = 884175 *1;
        sVol = '884,175';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 6);
        iClose = 28.59 * 1;
        iVol = 713250 *1;
        sVol = '713,250';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 7);
        iClose = 30.00 * 1;
        iVol = 2280975 *1;
        sVol = '2,280,975';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 8);
        iClose = 29.57 * 1;
        iVol = 1614488 *1;
        sVol = '1,614,488';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 9);
        iClose = 29.17 * 1;
        iVol = 1551938 *1;
        sVol = '1,551,938';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 10);
        iClose = 28.16 * 1;
        iVol = 771788 *1;
        sVol = '771,788';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 13);
        iClose = 27.28 * 1;
        iVol = 964613 *1;
        sVol = '964,613';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 14);
        iClose = 26.35 * 1;
        iVol = 1023938 *1;
        sVol = '1,023,938';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 15);
        iClose = 26.85 * 1;
        iVol = 806888 *1;
        sVol = '806,888';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 16);
        iClose = 27.52 * 1;
        iVol = 743775 *1;
        sVol = '743,775';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 17);
        iClose = 27.31 * 1;
        iVol = 1162838 *1;
        sVol = '1,162,838';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 20);
        iClose = 27.07 * 1;
        iVol = 1401975 *1;
        sVol = '1,401,975';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 21);
        iClose = 27.60 * 1;
        iVol = 1096275 *1;
        sVol = '1,096,275';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 22);
        iClose = 28.56 * 1;
        iVol = 1221300 *1;
        sVol = '1,221,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 23);
        iClose = 29.41 * 1;
        iVol = 1261163 *1;
        sVol = '1,261,163';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 24);
        iClose = 28.13 * 1;
        iVol = 1822650 *1;
        sVol = '1,822,650';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 27);
        iClose = 26.03 * 1;
        iVol = 1327650 *1;
        sVol = '1,327,650';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 28);
        iClose = 27.60 * 1;
        iVol = 1183838 *1;
        sVol = '1,183,838';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 29);
        iClose = 27.73 * 1;
        iVol = 1358363 *1;
        sVol = '1,358,363';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 30);
        iClose = 27.81 * 1;
        iVol = 1114050 *1;
        sVol = '1,114,050';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 1);
        iClose = 28.35 * 1;
        iVol = 652013 *1;
        sVol = '652,013';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 5);
        iClose = 27.04 * 1;
        iVol = 839588 *1;
        sVol = '839,588';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 6);
        iClose = 27.31 * 1;
        iVol = 816713 *1;
        sVol = '816,713';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 7);
        iClose = 26.40 * 1;
        iVol = 719325 *1;
        sVol = '719,325';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 8);
        iClose = 25.81 * 1;
        iVol = 1307963 *1;
        sVol = '1,307,963';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 11);
        iClose = 26.40 * 1;
        iVol = 1042950 *1;
        sVol = '1,042,950';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 12);
        iClose = 29.52 * 1;
        iVol = 4353750 *1;
        sVol = '4,353,750';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 13);
        iClose = 29.09 * 1;
        iVol = 1424775 *1;
        sVol = '1,424,775';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 14);
        iClose = 29.89 * 1;
        iVol = 1806713 *1;
        sVol = '1,806,713';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 15);
        iClose = 30.43 * 1;
        iVol = 1086975 *1;
        sVol = '1,086,975';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 18);
        iClose = 30.16 * 1;
        iVol = 1580588 *1;
        sVol = '1,580,588';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 19);
        iClose = 31.44 * 1;
        iVol = 2388863 *1;
        sVol = '2,388,863';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 20);
        iClose = 30.64 * 1;
        iVol = 1660650 *1;
        sVol = '1,660,650';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 21);
        iClose = 29.97 * 1;
        iVol = 1911600 *1;
        sVol = '1,911,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 22);
        iClose = 29.31 * 1;
        iVol = 1400025 *1;
        sVol = '1,400,025';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 25);
        iClose = 28.91 * 1;
        iVol = 1291800 *1;
        sVol = '1,291,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 26);
        iClose = 28.77 * 1;
        iVol = 934200 *1;
        sVol = '934,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 27);
        iClose = 27.57 * 1;
        iVol = 906900 *1;
        sVol = '906,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 28);
        iClose = 27.76 * 1;
        iVol = 1127400 *1;
        sVol = '1,127,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 29);
        iClose = 28.32 * 1;
        iVol = 837338 *1;
        sVol = '837,338';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 1);
        iClose = 27.52 * 1;
        iVol = 895388 *1;
        sVol = '895,388';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 2);
        iClose = 27.31 * 1;
        iVol = 920738 *1;
        sVol = '920,738';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 3);
        iClose = 28.77 * 1;
        iVol = 1435425 *1;
        sVol = '1,435,425';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 4);
        iClose = 28.93 * 1;
        iVol = 864900 *1;
        sVol = '864,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 5);
        iClose = 28.88 * 1;
        iVol = 936188 *1;
        sVol = '936,188';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 8);
        iClose = 29.92 * 1;
        iVol = 876525 *1;
        sVol = '876,525';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 9);
        iClose = 29.87 * 1;
        iVol = 1219913 *1;
        sVol = '1,219,913';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 10);
        iClose = 29.81 * 1;
        iVol = 1149600 *1;
        sVol = '1,149,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 11);
        iClose = 30.51 * 1;
        iVol = 996900 *1;
        sVol = '996,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 12);
        iClose = 30.99 * 1;
        iVol = 1147838 *1;
        sVol = '1,147,838';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 15);
        iClose = 30.48 * 1;
        iVol = 628800 *1;
        sVol = '628,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 16);
        iClose = 29.97 * 1;
        iVol = 1104600 *1;
        sVol = '1,104,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 17);
        iClose = 30.61 * 1;
        iVol = 710850 *1;
        sVol = '710,850';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 18);
        iClose = 31.65 * 1;
        iVol = 601313 *1;
        sVol = '601,313';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 19);
        iClose = 31.41 * 1;
        iVol = 788363 *1;
        sVol = '788,363';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 22);
        iClose = 30.32 * 1;
        iVol = 707963 *1;
        sVol = '707,963';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 23);
        iClose = 30.56 * 1;
        iVol = 373088 *1;
        sVol = '373,088';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 24);
        iClose = 29.97 * 1;
        iVol = 325688 *1;
        sVol = '325,688';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 25);
        iClose = 30.48 * 1;
        iVol = 403913 *1;
        sVol = '403,913';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 26);
        iClose = 30.85 * 1;
        iVol = 512513 *1;
        sVol = '512,513';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 29);
        iClose = 30.91 * 1;
        iVol = 452250 *1;
        sVol = '452,250';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 30);
        iClose = 30.59 * 1;
        iVol = 490838 *1;
        sVol = '490,838';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 31);
        iClose = 30.35 * 1;
        iVol = 568538 *1;
        sVol = '568,538';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 1);
        iClose = 30.19 * 1;
        iVol = 525825 *1;
        sVol = '525,825';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 2);
        iClose = 30.16 * 1;
        iVol = 462488 *1;
        sVol = '462,488';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 6);
        iClose = 30.69 * 1;
        iVol = 615675 *1;
        sVol = '615,675';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 7);
        iClose = 31.36 * 1;
        iVol = 1232738 *1;
        sVol = '1,232,738';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 8);
        iClose = 32.35 * 1;
        iVol = 2193713 *1;
        sVol = '2,193,713';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 9);
        iClose = 31.60 * 1;
        iVol = 1072913 *1;
        sVol = '1,072,913';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 12);
        iClose = 31.47 * 1;
        iVol = 1288838 *1;
        sVol = '1,288,838';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 13);
        iClose = 30.75 * 1;
        iVol = 1106738 *1;
        sVol = '1,106,738';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 14);
        iClose = 30.48 * 1;
        iVol = 1251413 *1;
        sVol = '1,251,413';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 15);
        iClose = 30.13 * 1;
        iVol = 879900 *1;
        sVol = '879,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 16);
        iClose = 30.37 * 1;
        iVol = 896025 *1;
        sVol = '896,025';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 19);
        iClose = 30.27 * 1;
        iVol = 554663 *1;
        sVol = '554,663';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 20);
        iClose = 30.75 * 1;
        iVol = 673313 *1;
        sVol = '673,313';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 21);
        iClose = 31.71 * 1;
        iVol = 1199550 *1;
        sVol = '1,199,550';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 22);
        iClose = 33.44 * 1;
        iVol = 1570425 *1;
        sVol = '1,570,425';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 23);
        iClose = 33.28 * 1;
        iVol = 1168350 *1;
        sVol = '1,168,350';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 26);
        iClose = 33.44 * 1;
        iVol = 1334138 *1;
        sVol = '1,334,138';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 27);
        iClose = 32.83 * 1;
        iVol = 850763 *1;
        sVol = '850,763';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 28);
        iClose = 34.40 * 1;
        iVol = 1262775 *1;
        sVol = '1,262,775';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 29);
        iClose = 34.40 * 1;
        iVol = 1255725 *1;
        sVol = '1,255,725';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 30);
        iClose = 34.51 * 1;
        iVol = 702338 *1;
        sVol = '702,338';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 3);
        iClose = 34.16 * 1;
        iVol = 568388 *1;
        sVol = '568,388';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 4);
        iClose = 34.05 * 1;
        iVol = 718913 *1;
        sVol = '718,913';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 5);
        iClose = 36.00 * 1;
        iVol = 1995675 *1;
        sVol = '1,995,675';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 6);
        iClose = 34.88 * 1;
        iVol = 725325 *1;
        sVol = '725,325';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 7);
        iClose = 34.75 * 1;
        iVol = 599550 *1;
        sVol = '599,550';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 10);
        iClose = 36.45 * 1;
        iVol = 880425 *1;
        sVol = '880,425';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 11);
        iClose = 36.03 * 1;
        iVol = 725963 *1;
        sVol = '725,963';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 12);
        iClose = 35.92 * 1;
        iVol = 572738 *1;
        sVol = '572,738';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 13);
        iClose = 35.87 * 1;
        iVol = 1437413 *1;
        sVol = '1,437,413';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 14);
        iClose = 35.57 * 1;
        iVol = 1117725 *1;
        sVol = '1,117,725';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 17);
        iClose = 35.44 * 1;
        iVol = 770588 *1;
        sVol = '770,588';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 18);
        iClose = 35.31 * 1;
        iVol = 445763 *1;
        sVol = '445,763';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 19);
        iClose = 36.00 * 1;
        iVol = 649988 *1;
        sVol = '649,988';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 20);
        iClose = 35.87 * 1;
        iVol = 900900 *1;
        sVol = '900,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 21);
        iClose = 35.71 * 1;
        iVol = 583388 *1;
        sVol = '583,388';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 24);
        iClose = 35.49 * 1;
        iVol = 753488 *1;
        sVol = '753,488';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 25);
        iClose = 35.20 * 1;
        iVol = 510038 *1;
        sVol = '510,038';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 26);
        iClose = 35.12 * 1;
        iVol = 474750 *1;
        sVol = '474,750';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 27);
        iClose = 34.43 * 1;
        iVol = 899213 *1;
        sVol = '899,213';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 28);
        iClose = 33.55 * 1;
        iVol = 474525 *1;
        sVol = '474,525';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 31);
        iClose = 33.49 * 1;
        iVol = 1011563 *1;
        sVol = '1,011,563';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 1);
        iClose = 33.28 * 1;
        iVol = 1116000 *1;
        sVol = '1,116,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 2);
        iClose = 32.59 * 1;
        iVol = 941925 *1;
        sVol = '941,925';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 3);
        iClose = 31.76 * 1;
        iVol = 2339963 *1;
        sVol = '2,339,963';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 4);
        iClose = 31.44 * 1;
        iVol = 656550 *1;
        sVol = '656,550';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 7);
        iClose = 32.08 * 1;
        iVol = 760613 *1;
        sVol = '760,613';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 8);
        iClose = 32.32 * 1;
        iVol = 519638 *1;
        sVol = '519,638';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 9);
        iClose = 33.68 * 1;
        iVol = 908813 *1;
        sVol = '908,813';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 10);
        iClose = 32.37 * 1;
        iVol = 1049738 *1;
        sVol = '1,049,738';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 11);
        iClose = 32.29 * 1;
        iVol = 800888 *1;
        sVol = '800,888';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 14);
        iClose = 32.83 * 1;
        iVol = 739425 *1;
        sVol = '739,425';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 15);
        iClose = 34.05 * 1;
        iVol = 678450 *1;
        sVol = '678,450';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 16);
        iClose = 33.89 * 1;
        iVol = 1100400 *1;
        sVol = '1,100,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 17);
        iClose = 33.14 * 1;
        iVol = 1132600 *1;
        sVol = '1,132,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 18);
        iClose = 33.62 * 1;
        iVol = 1133300 *1;
        sVol = '1,133,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 21);
        iClose = 35.41 * 1;
        iVol = 936100 *1;
        sVol = '936,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 22);
        iClose = 35.41 * 1;
        iVol = 1457600 *1;
        sVol = '1,457,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 23);
        iClose = 34.81 * 1;
        iVol = 1572400 *1;
        sVol = '1,572,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 25);
        iClose = 34.32 * 1;
        iVol = 169500 *1;
        sVol = '169,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 28);
        iClose = 33.22 * 1;
        iVol = 1171300 *1;
        sVol = '1,171,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 29);
        iClose = 32.50 * 1;
        iVol = 1804300 *1;
        sVol = '1,804,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 30);
        iClose = 35.16 * 1;
        iVol = 2847900 *1;
        sVol = '2,847,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 1);
        iClose = 34.81 * 1;
        iVol = 1026900 *1;
        sVol = '1,026,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 2);
        iClose = 34.47 * 1;
        iVol = 675100 *1;
        sVol = '675,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 5);
        iClose = 34.17 * 1;
        iVol = 837200 *1;
        sVol = '837,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 6);
        iClose = 33.84 * 1;
        iVol = 1466000 *1;
        sVol = '1,466,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 7);
        iClose = 33.79 * 1;
        iVol = 439600 *1;
        sVol = '439,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 8);
        iClose = 33.60 * 1;
        iVol = 1629900 *1;
        sVol = '1,629,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 9);
        iClose = 33.99 * 1;
        iVol = 1034500 *1;
        sVol = '1,034,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 12);
        iClose = 34.61 * 1;
        iVol = 994500 *1;
        sVol = '994,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 13);
        iClose = 34.24 * 1;
        iVol = 1245700 *1;
        sVol = '1,245,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 14);
        iClose = 33.77 * 1;
        iVol = 1219000 *1;
        sVol = '1,219,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 15);
        iClose = 33.69 * 1;
        iVol = 1049300 *1;
        sVol = '1,049,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 16);
        iClose = 33.84 * 1;
        iVol = 860900 *1;
        sVol = '860,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 19);
        iClose = 33.57 * 1;
        iVol = 734500 *1;
        sVol = '734,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 20);
        iClose = 34.28 * 1;
        iVol = 1060800 *1;
        sVol = '1,060,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 21);
        iClose = 35.09 * 1;
        iVol = 899800 *1;
        sVol = '899,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 22);
        iClose = 35.27 * 1;
        iVol = 565500 *1;
        sVol = '565,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 23);
        iClose = 35.32 * 1;
        iVol = 308800 *1;
        sVol = '308,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 27);
        iClose = 35.59 * 1;
        iVol = 376800 *1;
        sVol = '376,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 28);
        iClose = 34.87 * 1;
        iVol = 803300 *1;
        sVol = '803,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 29);
        iClose = 34.49 * 1;
        iVol = 929700 *1;
        sVol = '929,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 30);
        iClose = 34.68 * 1;
        iVol = 919900 *1;
        sVol = '919,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 3);
        iClose = 35.00 * 1;
        iVol = 853800 *1;
        sVol = '853,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 4);
        iClose = 34.95 * 1;
        iVol = 538000 *1;
        sVol = '538,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 5);
        iClose = 34.61 * 1;
        iVol = 864600 *1;
        sVol = '864,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 6);
        iClose = 33.85 * 1;
        iVol = 1327000 *1;
        sVol = '1,327,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 9);
        iClose = 33.57 * 1;
        iVol = 1206700 *1;
        sVol = '1,206,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 10);
        iClose = 33.26 * 1;
        iVol = 1104400 *1;
        sVol = '1,104,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 11);
        iClose = 33.55 * 1;
        iVol = 1028900 *1;
        sVol = '1,028,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 12);
        iClose = 33.35 * 1;
        iVol = 763700 *1;
        sVol = '763,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 13);
        iClose = 33.19 * 1;
        iVol = 406500 *1;
        sVol = '406,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 17);
        iClose = 33.70 * 1;
        iVol = 635700 *1;
        sVol = '635,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 18);
        iClose = 33.26 * 1;
        iVol = 657900 *1;
        sVol = '657,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 19);
        iClose = 32.95 * 1;
        iVol = 604000 *1;
        sVol = '604,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 20);
        iClose = 33.00 * 1;
        iVol = 585600 *1;
        sVol = '585,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 23);
        iClose = 33.09 * 1;
        iVol = 677800 *1;
        sVol = '677,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 24);
        iClose = 34.10 * 1;
        iVol = 957500 *1;
        sVol = '957,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 25);
        iClose = 32.67 * 1;
        iVol = 1615600 *1;
        sVol = '1,615,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 26);
        iClose = 33.15 * 1;
        iVol = 1853600 *1;
        sVol = '1,853,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 27);
        iClose = 32.46 * 1;
        iVol = 877700 *1;
        sVol = '877,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 30);
        iClose = 32.22 * 1;
        iVol = 961200 *1;
        sVol = '961,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 31);
        iClose = 32.45 * 1;
        iVol = 782600 *1;
        sVol = '782,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 1);
        iClose = 32.73 * 1;
        iVol = 816800 *1;
        sVol = '816,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 2);
        iClose = 33.17 * 1;
        iVol = 854100 *1;
        sVol = '854,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 3);
        iClose = 34.50 * 1;
        iVol = 1291200 *1;
        sVol = '1,291,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 6);
        iClose = 33.91 * 1;
        iVol = 738100 *1;
        sVol = '738,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 7);
        iClose = 33.57 * 1;
        iVol = 804100 *1;
        sVol = '804,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 8);
        iClose = 32.56 * 1;
        iVol = 1802400 *1;
        sVol = '1,802,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 9);
        iClose = 32.14 * 1;
        iVol = 1602400 *1;
        sVol = '1,602,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 10);
        iClose = 31.79 * 1;
        iVol = 1207500 *1;
        sVol = '1,207,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 13);
        iClose = 31.60 * 1;
        iVol = 1155000 *1;
        sVol = '1,155,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 14);
        iClose = 32.40 * 1;
        iVol = 1285800 *1;
        sVol = '1,285,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 15);
        iClose = 32.49 * 1;
        iVol = 1301100 *1;
        sVol = '1,301,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 16);
        iClose = 32.09 * 1;
        iVol = 1155000 *1;
        sVol = '1,155,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 17);
        iClose = 31.93 * 1;
        iVol = 766200 *1;
        sVol = '766,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 21);
        iClose = 32.03 * 1;
        iVol = 501500 *1;
        sVol = '501,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 22);
        iClose = 31.31 * 1;
        iVol = 1212000 *1;
        sVol = '1,212,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 23);
        iClose = 31.75 * 1;
        iVol = 1439600 *1;
        sVol = '1,439,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 24);
        iClose = 31.83 * 1;
        iVol = 13858300 *1;
        sVol = '13,858,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 27);
        iClose = 32.53 * 1;
        iVol = 3056800 *1;
        sVol = '3,056,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 28);
        iClose = 32.87 * 1;
        iVol = 3126600 *1;
        sVol = '3,126,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 1);
        iClose = 33.30 * 1;
        iVol = 2136600 *1;
        sVol = '2,136,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 2);
        iClose = 32.86 * 1;
        iVol = 1739700 *1;
        sVol = '1,739,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 3);
        iClose = 33.11 * 1;
        iVol = 2510300 *1;
        sVol = '2,510,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 6);
        iClose = 33.25 * 1;
        iVol = 1299300 *1;
        sVol = '1,299,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 7);
        iClose = 33.00 * 1;
        iVol = 976800 *1;
        sVol = '976,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 8);
        iClose = 31.55 * 1;
        iVol = 2907000 *1;
        sVol = '2,907,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 9);
        iClose = 31.01 * 1;
        iVol = 2959700 *1;
        sVol = '2,959,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 10);
        iClose = 31.58 * 1;
        iVol = 1087800 *1;
        sVol = '1,087,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 13);
        iClose = 31.77 * 1;
        iVol = 682100 *1;
        sVol = '682,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 14);
        iClose = 31.06 * 1;
        iVol = 1369100 *1;
        sVol = '1,369,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 15);
        iClose = 31.95 * 1;
        iVol = 976400 *1;
        sVol = '976,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 16);
        iClose = 31.69 * 1;
        iVol = 831400 *1;
        sVol = '831,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 17);
        iClose = 31.39 * 1;
        iVol = 1254700 *1;
        sVol = '1,254,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 20);
        iClose = 31.19 * 1;
        iVol = 1589900 *1;
        sVol = '1,589,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 21);
        iClose = 30.91 * 1;
        iVol = 1834800 *1;
        sVol = '1,834,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 22);
        iClose = 30.94 * 1;
        iVol = 1220400 *1;
        sVol = '1,220,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 23);
        iClose = 31.19 * 1;
        iVol = 2113400 *1;
        sVol = '2,113,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 24);
        iClose = 31.03 * 1;
        iVol = 1317000 *1;
        sVol = '1,317,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 27);
        iClose = 30.89 * 1;
        iVol = 1323800 *1;
        sVol = '1,323,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 28);
        iClose = 31.77 * 1;
        iVol = 2310600 *1;
        sVol = '2,310,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 29);
        iClose = 31.94 * 1;
        iVol = 1648500 *1;
        sVol = '1,648,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 30);
        iClose = 31.13 * 1;
        iVol = 2338800 *1;
        sVol = '2,338,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 31);
        iClose = 31.26 * 1;
        iVol = 2397700 *1;
        sVol = '2,397,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 3);
        iClose = 30.95 * 1;
        iVol = 2242800 *1;
        sVol = '2,242,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 4);
        iClose = 31.10 * 1;
        iVol = 1537100 *1;
        sVol = '1,537,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 5);
        iClose = 31.03 * 1;
        iVol = 1028500 *1;
        sVol = '1,028,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 6);
        iClose = 31.43 * 1;
        iVol = 762400 *1;
        sVol = '762,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 7);
        iClose = 31.18 * 1;
        iVol = 721500 *1;
        sVol = '721,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 10);
        iClose = 31.41 * 1;
        iVol = 440400 *1;
        sVol = '440,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 11);
        iClose = 31.56 * 1;
        iVol = 650600 *1;
        sVol = '650,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 12);
        iClose = 31.46 * 1;
        iVol = 1122200 *1;
        sVol = '1,122,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 13);
        iClose = 31.26 * 1;
        iVol = 559700 *1;
        sVol = '559,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 17);
        iClose = 30.94 * 1;
        iVol = 686800 *1;
        sVol = '686,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 18);
        iClose = 30.85 * 1;
        iVol = 805900 *1;
        sVol = '805,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 19);
        iClose = 30.27 * 1;
        iVol = 1158400 *1;
        sVol = '1,158,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 20);
        iClose = 30.47 * 1;
        iVol = 761200 *1;
        sVol = '761,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 21);
        iClose = 30.07 * 1;
        iVol = 1206000 *1;
        sVol = '1,206,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 24);
        iClose = 30.35 * 1;
        iVol = 889000 *1;
        sVol = '889,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 25);
        iClose = 30.78 * 1;
        iVol = 1165200 *1;
        sVol = '1,165,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 26);
        iClose = 30.33 * 1;
        iVol = 1164700 *1;
        sVol = '1,164,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 27);
        iClose = 29.79 * 1;
        iVol = 901200 *1;
        sVol = '901,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 28);
        iClose = 29.77 * 1;
        iVol = 768100 *1;
        sVol = '768,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 1);
        iClose = 29.64 * 1;
        iVol = 581900 *1;
        sVol = '581,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 2);
        iClose = 29.82 * 1;
        iVol = 770400 *1;
        sVol = '770,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 3);
        iClose = 29.42 * 1;
        iVol = 916100 *1;
        sVol = '916,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 4);
        iClose = 28.05 * 1;
        iVol = 1547100 *1;
        sVol = '1,547,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 5);
        iClose = 29.17 * 1;
        iVol = 1792400 *1;
        sVol = '1,792,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 8);
        iClose = 29.50 * 1;
        iVol = 871500 *1;
        sVol = '871,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 9);
        iClose = 27.36 * 1;
        iVol = 2699500 *1;
        sVol = '2,699,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 10);
        iClose = 27.59 * 1;
        iVol = 1906200 *1;
        sVol = '1,906,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 11);
        iClose = 27.65 * 1;
        iVol = 925600 *1;
        sVol = '925,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 12);
        iClose = 27.74 * 1;
        iVol = 1482400 *1;
        sVol = '1,482,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 15);
        iClose = 27.86 * 1;
        iVol = 1101600 *1;
        sVol = '1,101,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 16);
        iClose = 27.75 * 1;
        iVol = 1083100 *1;
        sVol = '1,083,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 17);
        iClose = 27.58 * 1;
        iVol = 1014700 *1;
        sVol = '1,014,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 18);
        iClose = 27.51 * 1;
        iVol = 790400 *1;
        sVol = '790,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 19);
        iClose = 28.23 * 1;
        iVol = 816300 *1;
        sVol = '816,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 22);
        iClose = 28.45 * 1;
        iVol = 708100 *1;
        sVol = '708,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 23);
        iClose = 28.30 * 1;
        iVol = 873100 *1;
        sVol = '873,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 24);
        iClose = 28.01 * 1;
        iVol = 1834500 *1;
        sVol = '1,834,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 25);
        iClose = 27.30 * 1;
        iVol = 1400500 *1;
        sVol = '1,400,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 26);
        iClose = 27.35 * 1;
        iVol = 918700 *1;
        sVol = '918,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 30);
        iClose = 26.83 * 1;
        iVol = 801800 *1;
        sVol = '801,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 31);
        iClose = 26.67 * 1;
        iVol = 1717700 *1;
        sVol = '1,717,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 1);
        iClose = 26.61 * 1;
        iVol = 993300 *1;
        sVol = '993,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 2);
        iClose = 26.55 * 1;
        iVol = 1065200 *1;
        sVol = '1,065,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 5);
        iClose = 26.43 * 1;
        iVol = 1161700 *1;
        sVol = '1,161,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 6);
        iClose = 26.59 * 1;
        iVol = 1128900 *1;
        sVol = '1,128,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 7);
        iClose = 25.86 * 1;
        iVol = 1568300 *1;
        sVol = '1,568,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 8);
        iClose = 25.82 * 1;
        iVol = 1443000 *1;
        sVol = '1,443,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 9);
        iClose = 26.27 * 1;
        iVol = 2508300 *1;
        sVol = '2,508,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 12);
        iClose = 26.27 * 1;
        iVol = 1530100 *1;
        sVol = '1,530,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 13);
        iClose = 26.32 * 1;
        iVol = 710500 *1;
        sVol = '710,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 14);
        iClose = 24.83 * 1;
        iVol = 2243200 *1;
        sVol = '2,243,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 15);
        iClose = 24.05 * 1;
        iVol = 1727600 *1;
        sVol = '1,727,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 16);
        iClose = 24.74 * 1;
        iVol = 2152500 *1;
        sVol = '2,152,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 19);
        iClose = 24.56 * 1;
        iVol = 763300 *1;
        sVol = '763,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 20);
        iClose = 23.75 * 1;
        iVol = 1980600 *1;
        sVol = '1,980,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 21);
        iClose = 23.39 * 1;
        iVol = 1250200 *1;
        sVol = '1,250,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 22);
        iClose = 23.86 * 1;
        iVol = 1499900 *1;
        sVol = '1,499,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 23);
        iClose = 24.59 * 1;
        iVol = 1213200 *1;
        sVol = '1,213,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 26);
        iClose = 24.89 * 1;
        iVol = 1443600 *1;
        sVol = '1,443,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 27);
        iClose = 24.82 * 1;
        iVol = 885500 *1;
        sVol = '885,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 28);
        iClose = 25.47 * 1;
        iVol = 901400 *1;
        sVol = '901,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 29);
        iClose = 25.74 * 1;
        iVol = 1317200 *1;
        sVol = '1,317,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 30);
        iClose = 26.16 * 1;
        iVol = 1627500 *1;
        sVol = '1,627,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 3);
        iClose = 26.61 * 1;
        iVol = 743400 *1;
        sVol = '743,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 5);
        iClose = 26.15 * 1;
        iVol = 1394800 *1;
        sVol = '1,394,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 6);
        iClose = 26.25 * 1;
        iVol = 894600 *1;
        sVol = '894,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 7);
        iClose = 26.01 * 1;
        iVol = 947000 *1;
        sVol = '947,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 10);
        iClose = 26.26 * 1;
        iVol = 732900 *1;
        sVol = '732,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 11);
        iClose = 26.13 * 1;
        iVol = 689000 *1;
        sVol = '689,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 12);
        iClose = 26.51 * 1;
        iVol = 959900 *1;
        sVol = '959,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 13);
        iClose = 26.44 * 1;
        iVol = 1659000 *1;
        sVol = '1,659,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 14);
        iClose = 26.76 * 1;
        iVol = 536000 *1;
        sVol = '536,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 17);
        iClose = 26.58 * 1;
        iVol = 1280900 *1;
        sVol = '1,280,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 18);
        iClose = 26.84 * 1;
        iVol = 1569700 *1;
        sVol = '1,569,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 19);
        iClose = 26.75 * 1;
        iVol = 1476800 *1;
        sVol = '1,476,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 20);
        iClose = 27.03 * 1;
        iVol = 2188500 *1;
        sVol = '2,188,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 21);
        iClose = 26.85 * 1;
        iVol = 2368700 *1;
        sVol = '2,368,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 24);
        iClose = 27.30 * 1;
        iVol = 992400 *1;
        sVol = '992,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 25);
        iClose = 27.60 * 1;
        iVol = 1538000 *1;
        sVol = '1,538,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 26);
        iClose = 27.53 * 1;
        iVol = 961600 *1;
        sVol = '961,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 27);
        iClose = 27.25 * 1;
        iVol = 1501900 *1;
        sVol = '1,501,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 28);
        iClose = 27.36 * 1;
        iVol = 975400 *1;
        sVol = '975,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 31);
        iClose = 27.34 * 1;
        iVol = 1019200 *1;
        sVol = '1,019,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 1);
        iClose = 27.17 * 1;
        iVol = 1022400 *1;
        sVol = '1,022,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 2);
        iClose = 26.70 * 1;
        iVol = 997400 *1;
        sVol = '997,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 3);
        iClose = 26.49 * 1;
        iVol = 820000 *1;
        sVol = '820,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 4);
        iClose = 26.27 * 1;
        iVol = 839100 *1;
        sVol = '839,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 7);
        iClose = 25.83 * 1;
        iVol = 1676800 *1;
        sVol = '1,676,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 8);
        iClose = 21.04 * 1;
        iVol = 11411200 *1;
        sVol = '11,411,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 9);
        iClose = 20.97 * 1;
        iVol = 5330500 *1;
        sVol = '5,330,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 10);
        iClose = 21.15 * 1;
        iVol = 3681200 *1;
        sVol = '3,681,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 11);
        iClose = 21.09 * 1;
        iVol = 1737900 *1;
        sVol = '1,737,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 14);
        iClose = 21.00 * 1;
        iVol = 1422200 *1;
        sVol = '1,422,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 15);
        iClose = 20.81 * 1;
        iVol = 1516800 *1;
        sVol = '1,516,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 16);
        iClose = 20.35 * 1;
        iVol = 4651200 *1;
        sVol = '4,651,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 17);
        iClose = 19.82 * 1;
        iVol = 2037500 *1;
        sVol = '2,037,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 18);
        iClose = 19.77 * 1;
        iVol = 2087600 *1;
        sVol = '2,087,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 21);
        iClose = 19.78 * 1;
        iVol = 1839300 *1;
        sVol = '1,839,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 22);
        iClose = 20.12 * 1;
        iVol = 1671200 *1;
        sVol = '1,671,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 23);
        iClose = 20.58 * 1;
        iVol = 1695300 *1;
        sVol = '1,695,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 24);
        iClose = 20.87 * 1;
        iVol = 1971000 *1;
        sVol = '1,971,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 25);
        iClose = 21.00 * 1;
        iVol = 831500 *1;
        sVol = '831,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 28);
        iClose = 21.17 * 1;
        iVol = 6870000 *1;
        sVol = '6,870,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 29);
        iClose = 21.43 * 1;
        iVol = 3301400 *1;
        sVol = '3,301,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 30);
        iClose = 21.68 * 1;
        iVol = 2054300 *1;
        sVol = '2,054,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 31);
        iClose = 22.48 * 1;
        iVol = 4051800 *1;
        sVol = '4,051,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 1);
        iClose = 22.55 * 1;
        iVol = 2023200 *1;
        sVol = '2,023,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 5);
        iClose = 22.68 * 1;
        iVol = 2562100 *1;
        sVol = '2,562,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 6);
        iClose = 22.72 * 1;
        iVol = 2792100 *1;
        sVol = '2,792,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 7);
        iClose = 22.77 * 1;
        iVol = 2002800 *1;
        sVol = '2,002,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 8);
        iClose = 22.58 * 1;
        iVol = 1734600 *1;
        sVol = '1,734,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 11);
        iClose = 22.81 * 1;
        iVol = 743400 *1;
        sVol = '743,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 12);
        iClose = 23.02 * 1;
        iVol = 2048600 *1;
        sVol = '2,048,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 13);
        iClose = 23.25 * 1;
        iVol = 1458000 *1;
        sVol = '1,458,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 14);
        iClose = 23.35 * 1;
        iVol = 1570300 *1;
        sVol = '1,570,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 15);
        iClose = 22.81 * 1;
        iVol = 1365700 *1;
        sVol = '1,365,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 18);
        iClose = 22.92 * 1;
        iVol = 1919200 *1;
        sVol = '1,919,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 19);
        iClose = 22.71 * 1;
        iVol = 1614700 *1;
        sVol = '1,614,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 20);
        iClose = 22.81 * 1;
        iVol = 2420900 *1;
        sVol = '2,420,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 21);
        iClose = 22.46 * 1;
        iVol = 1318600 *1;
        sVol = '1,318,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 22);
        iClose = 22.33 * 1;
        iVol = 1120900 *1;
        sVol = '1,120,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 25);
        iClose = 22.71 * 1;
        iVol = 1899100 *1;
        sVol = '1,899,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 26);
        iClose = 22.65 * 1;
        iVol = 1157000 *1;
        sVol = '1,157,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 27);
        iClose = 22.22 * 1;
        iVol = 1363500 *1;
        sVol = '1,363,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 28);
        iClose = 21.83 * 1;
        iVol = 2069200 *1;
        sVol = '2,069,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 29);
        iClose = 21.87 * 1;
        iVol = 2485200 *1;
        sVol = '2,485,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 2);
        iClose = 21.93 * 1;
        iVol = 1574200 *1;
        sVol = '1,574,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 3);
        iClose = 21.79 * 1;
        iVol = 1105200 *1;
        sVol = '1,105,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 4);
        iClose = 21.70 * 1;
        iVol = 1275000 *1;
        sVol = '1,275,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 5);
        iClose = 22.04 * 1;
        iVol = 1516500 *1;
        sVol = '1,516,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 6);
        iClose = 22.20 * 1;
        iVol = 1159200 *1;
        sVol = '1,159,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 9);
        iClose = 21.90 * 1;
        iVol = 528400 *1;
        sVol = '528,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 10);
        iClose = 21.82 * 1;
        iVol = 1179300 *1;
        sVol = '1,179,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 11);
        iClose = 21.85 * 1;
        iVol = 771800 *1;
        sVol = '771,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 12);
        iClose = 21.49 * 1;
        iVol = 1056700 *1;
        sVol = '1,056,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 13);
        iClose = 21.32 * 1;
        iVol = 1917400 *1;
        sVol = '1,917,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 16);
        iClose = 21.27 * 1;
        iVol = 971700 *1;
        sVol = '971,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 17);
        iClose = 21.48 * 1;
        iVol = 1780500 *1;
        sVol = '1,780,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 18);
        iClose = 21.16 * 1;
        iVol = 1213000 *1;
        sVol = '1,213,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 19);
        iClose = 21.25 * 1;
        iVol = 1274200 *1;
        sVol = '1,274,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 20);
        iClose = 20.75 * 1;
        iVol = 1583000 *1;
        sVol = '1,583,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 23);
        iClose = 20.18 * 1;
        iVol = 1719800 *1;
        sVol = '1,719,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 24);
        iClose = 19.88 * 1;
        iVol = 1797400 *1;
        sVol = '1,797,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 25);
        iClose = 19.56 * 1;
        iVol = 2552900 *1;
        sVol = '2,552,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 26);
        iClose = 19.93 * 1;
        iVol = 1452900 *1;
        sVol = '1,452,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 27);
        iClose = 20.20 * 1;
        iVol = 2177900 *1;
        sVol = '2,177,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 30);
        iClose = 20.20 * 1;
        iVol = 4119100 *1;
        sVol = '4,119,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 31);
        iClose = 20.40 * 1;
        iVol = 2018500 *1;
        sVol = '2,018,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 1);
        iClose = 20.72 * 1;
        iVol = 2185200 *1;
        sVol = '2,185,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 2);
        iClose = 20.25 * 1;
        iVol = 1726600 *1;
        sVol = '1,726,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 3);
        iClose = 20.24 * 1;
        iVol = 1623300 *1;
        sVol = '1,623,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 6);
        iClose = 20.91 * 1;
        iVol = 2481100 *1;
        sVol = '2,481,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 7);
        iClose = 22.03 * 1;
        iVol = 3614400 *1;
        sVol = '3,614,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 8);
        iClose = 21.73 * 1;
        iVol = 1622700 *1;
        sVol = '1,622,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 9);
        iClose = 21.65 * 1;
        iVol = 1367500 *1;
        sVol = '1,367,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 10);
        iClose = 21.55 * 1;
        iVol = 1528200 *1;
        sVol = '1,528,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 13);
        iClose = 20.88 * 1;
        iVol = 1796900 *1;
        sVol = '1,796,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 14);
        iClose = 20.64 * 1;
        iVol = 2455200 *1;
        sVol = '2,455,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 15);
        iClose = 20.88 * 1;
        iVol = 1901800 *1;
        sVol = '1,901,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 16);
        iClose = 20.58 * 1;
        iVol = 1780200 *1;
        sVol = '1,780,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 17);
        iClose = 20.80 * 1;
        iVol = 2251200 *1;
        sVol = '2,251,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 20);
        iClose = 20.89 * 1;
        iVol = 2349900 *1;
        sVol = '2,349,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 21);
        iClose = 20.48 * 1;
        iVol = 1469000 *1;
        sVol = '1,469,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 22);
        iClose = 20.61 * 1;
        iVol = 2006200 *1;
        sVol = '2,006,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 24);
        iClose = 20.20 * 1;
        iVol = 1522100 *1;
        sVol = '1,522,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 27);
        iClose = 19.72 * 1;
        iVol = 2564800 *1;
        sVol = '2,564,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 28);
        iClose = 19.77 * 1;
        iVol = 1458600 *1;
        sVol = '1,458,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 29);
        iClose = 19.66 * 1;
        iVol = 1538300 *1;
        sVol = '1,538,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 30);
        iClose = 20.59 * 1;
        iVol = 3005300 *1;
        sVol = '3,005,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 1);
        iClose = 20.78 * 1;
        iVol = 2354700 *1;
        sVol = '2,354,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 4);
        iClose = 21.13 * 1;
        iVol = 2600100 *1;
        sVol = '2,600,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 5);
        iClose = 20.80 * 1;
        iVol = 1084400 *1;
        sVol = '1,084,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 6);
        iClose = 20.30 * 1;
        iVol = 1878900 *1;
        sVol = '1,878,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 7);
        iClose = 20.62 * 1;
        iVol = 1568900 *1;
        sVol = '1,568,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 8);
        iClose = 20.63 * 1;
        iVol = 983000 *1;
        sVol = '983,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 11);
        iClose = 21.01 * 1;
        iVol = 1922600 *1;
        sVol = '1,922,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 12);
        iClose = 21.08 * 1;
        iVol = 1235300 *1;
        sVol = '1,235,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 13);
        iClose = 21.15 * 1;
        iVol = 1377900 *1;
        sVol = '1,377,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 14);
        iClose = 21.18 * 1;
        iVol = 1243500 *1;
        sVol = '1,243,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 15);
        iClose = 21.29 * 1;
        iVol = 2028900 *1;
        sVol = '2,028,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 18);
        iClose = 21.73 * 1;
        iVol = 3133200 *1;
        sVol = '3,133,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 19);
        iClose = 21.52 * 1;
        iVol = 1315000 *1;
        sVol = '1,315,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 20);
        iClose = 21.88 * 1;
        iVol = 1644000 *1;
        sVol = '1,644,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 21);
        iClose = 21.78 * 1;
        iVol = 1319400 *1;
        sVol = '1,319,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 22);
        iClose = 21.97 * 1;
        iVol = 671600 *1;
        sVol = '671,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 26);
        iClose = 22.19 * 1;
        iVol = 723800 *1;
        sVol = '723,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 27);
        iClose = 22.06 * 1;
        iVol = 582300 *1;
        sVol = '582,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 28);
        iClose = 22.05 * 1;
        iVol = 805000 *1;
        sVol = '805,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 29);
        iClose = 21.95 * 1;
        iVol = 1300400 *1;
        sVol = '1,300,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 2);
        iClose = 22.50 * 1;
        iVol = 1002200 *1;
        sVol = '1,002,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 3);
        iClose = 23.17 * 1;
        iVol = 1096300 *1;
        sVol = '1,096,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 4);
        iClose = 23.00 * 1;
        iVol = 1199200 *1;
        sVol = '1,199,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 5);
        iClose = 22.84 * 1;
        iVol = 1408000 *1;
        sVol = '1,408,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 8);
        iClose = 22.91 * 1;
        iVol = 1030400 *1;
        sVol = '1,030,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 9);
        iClose = 22.92 * 1;
        iVol = 1170100 *1;
        sVol = '1,170,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 10);
        iClose = 23.46 * 1;
        iVol = 1632100 *1;
        sVol = '1,632,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 11);
        iClose = 23.98 * 1;
        iVol = 1204600 *1;
        sVol = '1,204,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 12);
        iClose = 24.14 * 1;
        iVol = 1263100 *1;
        sVol = '1,263,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 16);
        iClose = 23.41 * 1;
        iVol = 1880300 *1;
        sVol = '1,880,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 17);
        iClose = 23.26 * 1;
        iVol = 1840400 *1;
        sVol = '1,840,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 18);
        iClose = 22.73 * 1;
        iVol = 1767000 *1;
        sVol = '1,767,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 19);
        iClose = 22.78 * 1;
        iVol = 1312700 *1;
        sVol = '1,312,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 22);
        iClose = 23.16 * 1;
        iVol = 2033800 *1;
        sVol = '2,033,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 23);
        iClose = 23.11 * 1;
        iVol = 2239000 *1;
        sVol = '2,239,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 24);
        iClose = 22.82 * 1;
        iVol = 1406800 *1;
        sVol = '1,406,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 25);
        iClose = 22.62 * 1;
        iVol = 1388600 *1;
        sVol = '1,388,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 26);
        iClose = 22.68 * 1;
        iVol = 1418500 *1;
        sVol = '1,418,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 29);
        iClose = 22.23 * 1;
        iVol = 1615200 *1;
        sVol = '1,615,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 30);
        iClose = 21.43 * 1;
        iVol = 1923900 *1;
        sVol = '1,923,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 31);
        iClose = 21.28 * 1;
        iVol = 1602300 *1;
        sVol = '1,602,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 1);
        iClose = 21.20 * 1;
        iVol = 1386000 *1;
        sVol = '1,386,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 2);
        iClose = 20.56 * 1;
        iVol = 2113600 *1;
        sVol = '2,113,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 5);
        iClose = 20.19 * 1;
        iVol = 2366600 *1;
        sVol = '2,366,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 6);
        iClose = 20.75 * 1;
        iVol = 3027200 *1;
        sVol = '3,027,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 7);
        iClose = 21.56 * 1;
        iVol = 4130900 *1;
        sVol = '4,130,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 8);
        iClose = 21.24 * 1;
        iVol = 4783400 *1;
        sVol = '4,783,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 9);
        iClose = 21.31 * 1;
        iVol = 4302500 *1;
        sVol = '4,302,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 12);
        iClose = 21.88 * 1;
        iVol = 1982100 *1;
        sVol = '1,982,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 13);
        iClose = 22.37 * 1;
        iVol = 2273800 *1;
        sVol = '2,273,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 14);
        iClose = 22.77 * 1;
        iVol = 2126900 *1;
        sVol = '2,126,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 15);
        iClose = 22.48 * 1;
        iVol = 1378200 *1;
        sVol = '1,378,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 16);
        iClose = 22.11 * 1;
        iVol = 1135700 *1;
        sVol = '1,135,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 20);
        iClose = 21.96 * 1;
        iVol = 1219800 *1;
        sVol = '1,219,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 21);
        iClose = 21.50 * 1;
        iVol = 812100 *1;
        sVol = '812,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 22);
        iClose = 21.22 * 1;
        iVol = 1205900 *1;
        sVol = '1,205,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 23);
        iClose = 21.53 * 1;
        iVol = 1392000 *1;
        sVol = '1,392,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 26);
        iClose = 21.51 * 1;
        iVol = 1469500 *1;
        sVol = '1,469,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 27);
        iClose = 21.33 * 1;
        iVol = 752300 *1;
        sVol = '752,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 28);
        iClose = 20.80 * 1;
        iVol = 1501800 *1;
        sVol = '1,501,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 1);
        iClose = 21.07 * 1;
        iVol = 946700 *1;
        sVol = '946,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 2);
        iClose = 21.34 * 1;
        iVol = 1005600 *1;
        sVol = '1,005,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 5);
        iClose = 21.68 * 1;
        iVol = 777200 *1;
        sVol = '777,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 6);
        iClose = 22.13 * 1;
        iVol = 1295900 *1;
        sVol = '1,295,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 7);
        iClose = 21.59 * 1;
        iVol = 1833900 *1;
        sVol = '1,833,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 8);
        iClose = 21.41 * 1;
        iVol = 757500 *1;
        sVol = '757,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 9);
        iClose = 21.97 * 1;
        iVol = 1098000 *1;
        sVol = '1,098,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 12);
        iClose = 22.77 * 1;
        iVol = 1063500 *1;
        sVol = '1,063,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 13);
        iClose = 23.14 * 1;
        iVol = 1717400 *1;
        sVol = '1,717,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 14);
        iClose = 22.91 * 1;
        iVol = 1478000 *1;
        sVol = '1,478,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 15);
        iClose = 21.82 * 1;
        iVol = 4856600 *1;
        sVol = '4,856,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 16);
        iClose = 22.64 * 1;
        iVol = 2975800 *1;
        sVol = '2,975,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 19);
        iClose = 21.63 * 1;
        iVol = 1344300 *1;
        sVol = '1,344,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 20);
        iClose = 21.65 * 1;
        iVol = 1247100 *1;
        sVol = '1,247,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 21);
        iClose = 22.26 * 1;
        iVol = 1125500 *1;
        sVol = '1,125,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 22);
        iClose = 21.84 * 1;
        iVol = 1368000 *1;
        sVol = '1,368,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 23);
        iClose = 21.72 * 1;
        iVol = 1348500 *1;
        sVol = '1,348,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 26);
        iClose = 21.57 * 1;
        iVol = 990500 *1;
        sVol = '990,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 27);
        iClose = 21.59 * 1;
        iVol = 1824800 *1;
        sVol = '1,824,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 28);
        iClose = 21.42 * 1;
        iVol = 1835700 *1;
        sVol = '1,835,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 29);
        iClose = 21.75 * 1;
        iVol = 1880200 *1;
        sVol = '1,880,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 2);
        iClose = 21.51 * 1;
        iVol = 1550900 *1;
        sVol = '1,550,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 3);
        iClose = 21.68 * 1;
        iVol = 1808700 *1;
        sVol = '1,808,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 4);
        iClose = 22.13 * 1;
        iVol = 1311700 *1;
        sVol = '1,311,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 5);
        iClose = 23.25 * 1;
        iVol = 1797100 *1;
        sVol = '1,797,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 6);
        iClose = 23.23 * 1;
        iVol = 3435800 *1;
        sVol = '3,435,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 9);
        iClose = 23.41 * 1;
        iVol = 2370100 *1;
        sVol = '2,370,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 10);
        iClose = 24.65 * 1;
        iVol = 3171700 *1;
        sVol = '3,171,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 11);
        iClose = 25.11 * 1;
        iVol = 4007000 *1;
        sVol = '4,007,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 12);
        iClose = 24.04 * 1;
        iVol = 2674900 *1;
        sVol = '2,674,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 13);
        iClose = 24.04 * 1;
        iVol = 2044600 *1;
        sVol = '2,044,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 16);
        iClose = 24.99 * 1;
        iVol = 1768700 *1;
        sVol = '1,768,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 17);
        iClose = 25.25 * 1;
        iVol = 1514500 *1;
        sVol = '1,514,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 18);
        iClose = 25.00 * 1;
        iVol = 2149300 *1;
        sVol = '2,149,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 19);
        iClose = 24.50 * 1;
        iVol = 1993500 *1;
        sVol = '1,993,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 20);
        iClose = 25.02 * 1;
        iVol = 1268900 *1;
        sVol = '1,268,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 23);
        iClose = 25.47 * 1;
        iVol = 1470300 *1;
        sVol = '1,470,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 24);
        iClose = 25.02 * 1;
        iVol = 2387000 *1;
        sVol = '2,387,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 25);
        iClose = 24.70 * 1;
        iVol = 1466300 *1;
        sVol = '1,466,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 26);
        iClose = 24.74 * 1;
        iVol = 1283300 *1;
        sVol = '1,283,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 27);
        iClose = 24.87 * 1;
        iVol = 900100 *1;
        sVol = '900,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 30);
        iClose = 24.22 * 1;
        iVol = 1334100 *1;
        sVol = '1,334,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 1);
        iClose = 24.03 * 1;
        iVol = 1769200 *1;
        sVol = '1,769,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 2);
        iClose = 24.22 * 1;
        iVol = 1767400 *1;
        sVol = '1,767,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 3);
        iClose = 24.39 * 1;
        iVol = 891600 *1;
        sVol = '891,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 4);
        iClose = 24.87 * 1;
        iVol = 994900 *1;
        sVol = '994,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 7);
        iClose = 25.26 * 1;
        iVol = 1573100 *1;
        sVol = '1,573,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 8);
        iClose = 25.25 * 1;
        iVol = 1457700 *1;
        sVol = '1,457,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 9);
        iClose = 24.86 * 1;
        iVol = 3132200 *1;
        sVol = '3,132,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 10);
        iClose = 24.64 * 1;
        iVol = 1629900 *1;
        sVol = '1,629,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 11);
        iClose = 24.15 * 1;
        iVol = 1796800 *1;
        sVol = '1,796,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 14);
        iClose = 24.71 * 1;
        iVol = 948700 *1;
        sVol = '948,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 15);
        iClose = 24.69 * 1;
        iVol = 999700 *1;
        sVol = '999,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 16);
        iClose = 24.62 * 1;
        iVol = 1130400 *1;
        sVol = '1,130,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 17);
        iClose = 24.84 * 1;
        iVol = 1483400 *1;
        sVol = '1,483,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 18);
        iClose = 24.95 * 1;
        iVol = 1217000 *1;
        sVol = '1,217,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 21);
        iClose = 24.84 * 1;
        iVol = 818000 *1;
        sVol = '818,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 22);
        iClose = 24.90 * 1;
        iVol = 2053300 *1;
        sVol = '2,053,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 23);
        iClose = 24.75 * 1;
        iVol = 1234500 *1;
        sVol = '1,234,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 24);
        iClose = 24.13 * 1;
        iVol = 2134000 *1;
        sVol = '2,134,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 25);
        iClose = 23.71 * 1;
        iVol = 954200 *1;
        sVol = '954,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 29);
        iClose = 23.78 * 1;
        iVol = 1370800 *1;
        sVol = '1,370,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 30);
        iClose = 24.54 * 1;
        iVol = 1203700 *1;
        sVol = '1,203,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 31);
        iClose = 24.57 * 1;
        iVol = 2232200 *1;
        sVol = '2,232,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 1);
        iClose = 24.60 * 1;
        iVol = 1760500 *1;
        sVol = '1,760,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 4);
        iClose = 24.42 * 1;
        iVol = 1771400 *1;
        sVol = '1,771,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 5);
        iClose = 24.51 * 1;
        iVol = 1451300 *1;
        sVol = '1,451,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 6);
        iClose = 24.62 * 1;
        iVol = 1512300 *1;
        sVol = '1,512,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 7);
        iClose = 24.96 * 1;
        iVol = 1070800 *1;
        sVol = '1,070,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 8);
        iClose = 24.76 * 1;
        iVol = 1105600 *1;
        sVol = '1,105,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 11);
        iClose = 25.30 * 1;
        iVol = 1097900 *1;
        sVol = '1,097,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 12);
        iClose = 25.53 * 1;
        iVol = 2220700 *1;
        sVol = '2,220,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 13);
        iClose = 25.34 * 1;
        iVol = 1565000 *1;
        sVol = '1,565,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 14);
        iClose = 25.72 * 1;
        iVol = 1290800 *1;
        sVol = '1,290,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 15);
        iClose = 24.79 * 1;
        iVol = 1478600 *1;
        sVol = '1,478,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 18);
        iClose = 25.38 * 1;
        iVol = 1126700 *1;
        sVol = '1,126,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 19);
        iClose = 25.15 * 1;
        iVol = 677000 *1;
        sVol = '677,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 20);
        iClose = 25.27 * 1;
        iVol = 770800 *1;
        sVol = '770,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 21);
        iClose = 24.66 * 1;
        iVol = 1709300 *1;
        sVol = '1,709,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 22);
        iClose = 24.99 * 1;
        iVol = 800700 *1;
        sVol = '800,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 25);
        iClose = 24.11 * 1;
        iVol = 1023900 *1;
        sVol = '1,023,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 26);
        iClose = 24.43 * 1;
        iVol = 812400 *1;
        sVol = '812,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 27);
        iClose = 23.97 * 1;
        iVol = 1271000 *1;
        sVol = '1,271,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 28);
        iClose = 23.86 * 1;
        iVol = 1454200 *1;
        sVol = '1,454,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 29);
        iClose = 23.91 * 1;
        iVol = 1581500 *1;
        sVol = '1,581,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 2);
        iClose = 23.53 * 1;
        iVol = 1676000 *1;
        sVol = '1,676,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 3);
        iClose = 23.62 * 1;
        iVol = 812400 *1;
        sVol = '812,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 5);
        iClose = 23.52 * 1;
        iVol = 1956400 *1;
        sVol = '1,956,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 6);
        iClose = 23.65 * 1;
        iVol = 1820600 *1;
        sVol = '1,820,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 9);
        iClose = 23.87 * 1;
        iVol = 1874500 *1;
        sVol = '1,874,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 10);
        iClose = 23.94 * 1;
        iVol = 1881600 *1;
        sVol = '1,881,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 11);
        iClose = 23.40 * 1;
        iVol = 5253600 *1;
        sVol = '5,253,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 12);
        iClose = 23.28 * 1;
        iVol = 1390500 *1;
        sVol = '1,390,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 13);
        iClose = 23.48 * 1;
        iVol = 787700 *1;
        sVol = '787,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 16);
        iClose = 23.37 * 1;
        iVol = 647200 *1;
        sVol = '647,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 17);
        iClose = 22.93 * 1;
        iVol = 1807100 *1;
        sVol = '1,807,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 18);
        iClose = 23.38 * 1;
        iVol = 1390600 *1;
        sVol = '1,390,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 19);
        iClose = 23.89 * 1;
        iVol = 1483500 *1;
        sVol = '1,483,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 20);
        iClose = 23.46 * 1;
        iVol = 1611500 *1;
        sVol = '1,611,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 23);
        iClose = 23.52 * 1;
        iVol = 1076100 *1;
        sVol = '1,076,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 24);
        iClose = 23.46 * 1;
        iVol = 1665700 *1;
        sVol = '1,665,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 25);
        iClose = 24.12 * 1;
        iVol = 2122700 *1;
        sVol = '2,122,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 26);
        iClose = 24.54 * 1;
        iVol = 1088200 *1;
        sVol = '1,088,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 27);
        iClose = 23.85 * 1;
        iVol = 1591000 *1;
        sVol = '1,591,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 30);
        iClose = 24.10 * 1;
        iVol = 1184300 *1;
        sVol = '1,184,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 31);
        iClose = 24.29 * 1;
        iVol = 817100 *1;
        sVol = '817,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 1);
        iClose = 24.59 * 1;
        iVol = 1171200 *1;
        sVol = '1,171,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 2);
        iClose = 24.73 * 1;
        iVol = 1157700 *1;
        sVol = '1,157,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 3);
        iClose = 24.96 * 1;
        iVol = 995500 *1;
        sVol = '995,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 6);
        iClose = 25.23 * 1;
        iVol = 908600 *1;
        sVol = '908,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 7);
        iClose = 24.78 * 1;
        iVol = 1300900 *1;
        sVol = '1,300,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 8);
        iClose = 26.04 * 1;
        iVol = 4799300 *1;
        sVol = '4,799,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 9);
        iClose = 26.25 * 1;
        iVol = 3024800 *1;
        sVol = '3,024,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 10);
        iClose = 26.64 * 1;
        iVol = 4311700 *1;
        sVol = '4,311,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 13);
        iClose = 25.62 * 1;
        iVol = 1770600 *1;
        sVol = '1,770,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 14);
        iClose = 26.17 * 1;
        iVol = 1163300 *1;
        sVol = '1,163,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 15);
        iClose = 25.77 * 1;
        iVol = 905000 *1;
        sVol = '905,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 16);
        iClose = 26.07 * 1;
        iVol = 1127300 *1;
        sVol = '1,127,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 17);
        iClose = 26.42 * 1;
        iVol = 670300 *1;
        sVol = '670,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 20);
        iClose = 26.61 * 1;
        iVol = 976200 *1;
        sVol = '976,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 21);
        iClose = 26.62 * 1;
        iVol = 1560000 *1;
        sVol = '1,560,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 22);
        iClose = 26.91 * 1;
        iVol = 1177100 *1;
        sVol = '1,177,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 23);
        iClose = 26.79 * 1;
        iVol = 692500 *1;
        sVol = '692,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 24);
        iClose = 26.84 * 1;
        iVol = 1262100 *1;
        sVol = '1,262,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 27);
        iClose = 26.75 * 1;
        iVol = 2099500 *1;
        sVol = '2,099,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 28);
        iClose = 26.28 * 1;
        iVol = 1669200 *1;
        sVol = '1,669,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 29);
        iClose = 26.36 * 1;
        iVol = 1358000 *1;
        sVol = '1,358,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 30);
        iClose = 26.09 * 1;
        iVol = 897400 *1;
        sVol = '897,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 31);
        iClose = 25.78 * 1;
        iVol = 850200 *1;
        sVol = '850,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 4);
        iClose = 25.63 * 1;
        iVol = 1335500 *1;
        sVol = '1,335,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 5);
        iClose = 25.49 * 1;
        iVol = 2444000 *1;
        sVol = '2,444,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 6);
        iClose = 24.87 * 1;
        iVol = 1523900 *1;
        sVol = '1,523,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 7);
        iClose = 24.65 * 1;
        iVol = 2105500 *1;
        sVol = '2,105,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 10);
        iClose = 24.32 * 1;
        iVol = 1826800 *1;
        sVol = '1,826,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 11);
        iClose = 24.90 * 1;
        iVol = 1521200 *1;
        sVol = '1,521,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 12);
        iClose = 24.95 * 1;
        iVol = 1641400 *1;
        sVol = '1,641,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 13);
        iClose = 24.82 * 1;
        iVol = 1367900 *1;
        sVol = '1,367,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 14);
        iClose = 24.64 * 1;
        iVol = 1533800 *1;
        sVol = '1,533,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 17);
        iClose = 24.50 * 1;
        iVol = 1310300 *1;
        sVol = '1,310,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 18);
        iClose = 24.48 * 1;
        iVol = 1120800 *1;
        sVol = '1,120,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 19);
        iClose = 24.22 * 1;
        iVol = 1264600 *1;
        sVol = '1,264,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 20);
        iClose = 24.30 * 1;
        iVol = 1426100 *1;
        sVol = '1,426,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 21);
        iClose = 24.15 * 1;
        iVol = 1657900 *1;
        sVol = '1,657,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 24);
        iClose = 23.51 * 1;
        iVol = 1700200 *1;
        sVol = '1,700,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 25);
        iClose = 23.65 * 1;
        iVol = 1414200 *1;
        sVol = '1,414,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 26);
        iClose = 23.34 * 1;
        iVol = 1683900 *1;
        sVol = '1,683,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 27);
        iClose = 24.06 * 1;
        iVol = 2095900 *1;
        sVol = '2,095,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 28);
        iClose = 24.53 * 1;
        iVol = 2630600 *1;
        sVol = '2,630,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 1);
        iClose = 24.84 * 1;
        iVol = 2737100 *1;
        sVol = '2,737,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 2);
        iClose = 24.66 * 1;
        iVol = 2216400 *1;
        sVol = '2,216,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 3);
        iClose = 25.08 * 1;
        iVol = 2614600 *1;
        sVol = '2,614,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 4);
        iClose = 24.85 * 1;
        iVol = 1427700 *1;
        sVol = '1,427,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 5);
        iClose = 24.95 * 1;
        iVol = 1919000 *1;
        sVol = '1,919,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 8);
        iClose = 24.77 * 1;
        iVol = 1339000 *1;
        sVol = '1,339,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 9);
        iClose = 24.79 * 1;
        iVol = 1632600 *1;
        sVol = '1,632,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 10);
        iClose = 24.05 * 1;
        iVol = 2405700 *1;
        sVol = '2,405,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 11);
        iClose = 23.90 * 1;
        iVol = 1780000 *1;
        sVol = '1,780,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 12);
        iClose = 24.05 * 1;
        iVol = 1997500 *1;
        sVol = '1,997,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 15);
        iClose = 23.85 * 1;
        iVol = 1270500 *1;
        sVol = '1,270,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 16);
        iClose = 24.24 * 1;
        iVol = 1495100 *1;
        sVol = '1,495,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 17);
        iClose = 23.94 * 1;
        iVol = 1178100 *1;
        sVol = '1,178,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 18);
        iClose = 23.77 * 1;
        iVol = 1308500 *1;
        sVol = '1,308,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 19);
        iClose = 23.53 * 1;
        iVol = 853700 *1;
        sVol = '853,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 22);
        iClose = 23.19 * 1;
        iVol = 1076400 *1;
        sVol = '1,076,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 23);
        iClose = 22.58 * 1;
        iVol = 1497600 *1;
        sVol = '1,497,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 24);
        iClose = 21.44 * 1;
        iVol = 1145800 *1;
        sVol = '1,145,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 25);
        iClose = 21.96 * 1;
        iVol = 2076000 *1;
        sVol = '2,076,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 26);
        iClose = 21.65 * 1;
        iVol = 1725200 *1;
        sVol = '1,725,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 29);
        iClose = 21.36 * 1;
        iVol = 1708200 *1;
        sVol = '1,708,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 30);
        iClose = 21.21 * 1;
        iVol = 999900 *1;
        sVol = '999,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 31);
        iClose = 21.37 * 1;
        iVol = 5682400 *1;
        sVol = '5,682,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 1);
        iClose = 22.43 * 1;
        iVol = 2317400 *1;
        sVol = '2,317,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 2);
        iClose = 21.83 * 1;
        iVol = 1133200 *1;
        sVol = '1,133,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 5);
        iClose = 22.64 * 1;
        iVol = 1607600 *1;
        sVol = '1,607,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 6);
        iClose = 22.95 * 1;
        iVol = 1736800 *1;
        sVol = '1,736,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 7);
        iClose = 22.99 * 1;
        iVol = 2114200 *1;
        sVol = '2,114,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 8);
        iClose = 22.59 * 1;
        iVol = 1768000 *1;
        sVol = '1,768,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 9);
        iClose = 22.05 * 1;
        iVol = 1377700 *1;
        sVol = '1,377,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 12);
        iClose = 21.81 * 1;
        iVol = 1056300 *1;
        sVol = '1,056,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 13);
        iClose = 21.30 * 1;
        iVol = 2001000 *1;
        sVol = '2,001,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 14);
        iClose = 21.27 * 1;
        iVol = 1964600 *1;
        sVol = '1,964,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 15);
        iClose = 21.20 * 1;
        iVol = 1852100 *1;
        sVol = '1,852,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 16);
        iClose = 20.85 * 1;
        iVol = 2617100 *1;
        sVol = '2,617,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 19);
        iClose = 20.49 * 1;
        iVol = 3413400 *1;
        sVol = '3,413,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 20);
        iClose = 19.86 * 1;
        iVol = 2997800 *1;
        sVol = '2,997,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 21);
        iClose = 20.80 * 1;
        iVol = 1386900 *1;
        sVol = '1,386,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 23);
        iClose = 20.30 * 1;
        iVol = 1026600 *1;
        sVol = '1,026,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 26);
        iClose = 20.86 * 1;
        iVol = 1089600 *1;
        sVol = '1,089,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 27);
        iClose = 21.09 * 1;
        iVol = 1780300 *1;
        sVol = '1,780,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 28);
        iClose = 21.28 * 1;
        iVol = 3152900 *1;
        sVol = '3,152,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 29);
        iClose = 21.82 * 1;
        iVol = 1800100 *1;
        sVol = '1,800,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 30);
        iClose = 22.13 * 1;
        iVol = 2617900 *1;
        sVol = '2,617,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 3);
        iClose = 22.52 * 1;
        iVol = 1857800 *1;
        sVol = '1,857,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 4);
        iClose = 21.64 * 1;
        iVol = 2088400 *1;
        sVol = '2,088,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 6);
        iClose = 21.39 * 1;
        iVol = 1958900 *1;
        sVol = '1,958,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 7);
        iClose = 21.49 * 1;
        iVol = 1924100 *1;
        sVol = '1,924,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 10);
        iClose = 21.09 * 1;
        iVol = 1388800 *1;
        sVol = '1,388,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 11);
        iClose = 21.50 * 1;
        iVol = 1676900 *1;
        sVol = '1,676,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 12);
        iClose = 22.03 * 1;
        iVol = 2291300 *1;
        sVol = '2,291,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 13);
        iClose = 22.55 * 1;
        iVol = 1611900 *1;
        sVol = '1,611,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 14);
        iClose = 22.40 * 1;
        iVol = 1595500 *1;
        sVol = '1,595,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 17);
        iClose = 21.70 * 1;
        iVol = 2472700 *1;
        sVol = '2,472,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 18);
        iClose = 21.15 * 1;
        iVol = 2885200 *1;
        sVol = '2,885,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 19);
        iClose = 21.42 * 1;
        iVol = 2706400 *1;
        sVol = '2,706,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 20);
        iClose = 21.17 * 1;
        iVol = 5090500 *1;
        sVol = '5,090,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 21);
        iClose = 20.95 * 1;
        iVol = 4071400 *1;
        sVol = '4,071,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 24);
        iClose = 19.64 * 1;
        iVol = 1718000 *1;
        sVol = '1,718,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 26);
        iClose = 20.79 * 1;
        iVol = 2366400 *1;
        sVol = '2,366,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 27);
        iClose = 20.11 * 1;
        iVol = 2527500 *1;
        sVol = '2,527,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 28);
        iClose = 19.91 * 1;
        iVol = 1769400 *1;
        sVol = '1,769,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 31);
        iClose = 20.10 * 1;
        iVol = 1959400 *1;
        sVol = '1,959,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 2);
        iClose = 20.65 * 1;
        iVol = 1413800 *1;
        sVol = '1,413,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 3);
        iClose = 21.51 * 1;
        iVol = 4117700 *1;
        sVol = '4,117,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 4);
        iClose = 22.43 * 1;
        iVol = 2393900 *1;
        sVol = '2,393,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 7);
        iClose = 23.07 * 1;
        iVol = 1922200 *1;
        sVol = '1,922,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 8);
        iClose = 23.54 * 1;
        iVol = 2217500 *1;
        sVol = '2,217,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 9);
        iClose = 24.06 * 1;
        iVol = 1785800 *1;
        sVol = '1,785,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 10);
        iClose = 23.64 * 1;
        iVol = 2033000 *1;
        sVol = '2,033,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 11);
        iClose = 23.17 * 1;
        iVol = 971000 *1;
        sVol = '971,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 14);
        iClose = 23.13 * 1;
        iVol = 1059300 *1;
        sVol = '1,059,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 15);
        iClose = 23.51 * 1;
        iVol = 892100 *1;
        sVol = '892,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 16);
        iClose = 23.61 * 1;
        iVol = 1084600 *1;
        sVol = '1,084,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 17);
        iClose = 23.59 * 1;
        iVol = 958900 *1;
        sVol = '958,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 18);
        iClose = 24.00 * 1;
        iVol = 1092000 *1;
        sVol = '1,092,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 22);
        iClose = 23.33 * 1;
        iVol = 1214100 *1;
        sVol = '1,214,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 23);
        iClose = 23.20 * 1;
        iVol = 731000 *1;
        sVol = '731,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 24);
        iClose = 23.09 * 1;
        iVol = 1561600 *1;
        sVol = '1,561,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 25);
        iClose = 23.35 * 1;
        iVol = 1341300 *1;
        sVol = '1,341,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 28);
        iClose = 22.85 * 1;
        iVol = 1120200 *1;
        sVol = '1,120,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 29);
        iClose = 23.36 * 1;
        iVol = 1361700 *1;
        sVol = '1,361,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 30);
        iClose = 23.14 * 1;
        iVol = 829300 *1;
        sVol = '829,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 31);
        iClose = 22.84 * 1;
        iVol = 1055500 *1;
        sVol = '1,055,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 1);
        iClose = 23.13 * 1;
        iVol = 1254000 *1;
        sVol = '1,254,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 4);
        iClose = 23.20 * 1;
        iVol = 1347400 *1;
        sVol = '1,347,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 5);
        iClose = 23.15 * 1;
        iVol = 2487100 *1;
        sVol = '2,487,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 6);
        iClose = 23.29 * 1;
        iVol = 2182100 *1;
        sVol = '2,182,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 7);
        iClose = 23.06 * 1;
        iVol = 1915800 *1;
        sVol = '1,915,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 8);
        iClose = 23.11 * 1;
        iVol = 1701300 *1;
        sVol = '1,701,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 11);
        iClose = 23.29 * 1;
        iVol = 1297300 *1;
        sVol = '1,297,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 12);
        iClose = 23.15 * 1;
        iVol = 2167400 *1;
        sVol = '2,167,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 13);
        iClose = 23.66 * 1;
        iVol = 1579400 *1;
        sVol = '1,579,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 14);
        iClose = 23.91 * 1;
        iVol = 1253400 *1;
        sVol = '1,253,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 15);
        iClose = 24.22 * 1;
        iVol = 1297200 *1;
        sVol = '1,297,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 19);
        iClose = 24.47 * 1;
        iVol = 1510700 *1;
        sVol = '1,510,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 20);
        iClose = 23.95 * 1;
        iVol = 1214200 *1;
        sVol = '1,214,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 21);
        iClose = 23.46 * 1;
        iVol = 1896100 *1;
        sVol = '1,896,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 22);
        iClose = 23.65 * 1;
        iVol = 855600 *1;
        sVol = '855,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 25);
        iClose = 23.73 * 1;
        iVol = 837100 *1;
        sVol = '837,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 26);
        iClose = 23.40 * 1;
        iVol = 1266300 *1;
        sVol = '1,266,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 27);
        iClose = 23.19 * 1;
        iVol = 1070500 *1;
        sVol = '1,070,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 28);
        iClose = 23.19 * 1;
        iVol = 1817900 *1;
        sVol = '1,817,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 1);
        iClose = 23.32 * 1;
        iVol = 2435700 *1;
        sVol = '2,435,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 4);
        iClose = 23.61 * 1;
        iVol = 1743700 *1;
        sVol = '1,743,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 5);
        iClose = 23.41 * 1;
        iVol = 1505100 *1;
        sVol = '1,505,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 6);
        iClose = 23.36 * 1;
        iVol = 1763000 *1;
        sVol = '1,763,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 7);
        iClose = 23.88 * 1;
        iVol = 2852200 *1;
        sVol = '2,852,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 8);
        iClose = 23.54 * 1;
        iVol = 1289000 *1;
        sVol = '1,289,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 11);
        iClose = 24.17 * 1;
        iVol = 912700 *1;
        sVol = '912,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 12);
        iClose = 23.94 * 1;
        iVol = 694700 *1;
        sVol = '694,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 13);
        iClose = 24.18 * 1;
        iVol = 585000 *1;
        sVol = '585,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 14);
        iClose = 24.22 * 1;
        iVol = 1197300 *1;
        sVol = '1,197,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 15);
        iClose = 24.37 * 1;
        iVol = 1128100 *1;
        sVol = '1,128,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 18);
        iClose = 24.95 * 1;
        iVol = 1310100 *1;
        sVol = '1,310,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 19);
        iClose = 25.22 * 1;
        iVol = 1698100 *1;
        sVol = '1,698,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 20);
        iClose = 25.32 * 1;
        iVol = 2602700 *1;
        sVol = '2,602,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 21);
        iClose = 25.02 * 1;
        iVol = 1352600 *1;
        sVol = '1,352,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 22);
        iClose = 24.55 * 1;
        iVol = 569300 *1;
        sVol = '569,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 25);
        iClose = 24.49 * 1;
        iVol = 818200 *1;
        sVol = '818,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 26);
        iClose = 24.53 * 1;
        iVol = 1725000 *1;
        sVol = '1,725,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 27);
        iClose = 24.66 * 1;
        iVol = 1012800 *1;
        sVol = '1,012,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 28);
        iClose = 24.80 * 1;
        iVol = 776400 *1;
        sVol = '776,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 29);
        iClose = 24.92 * 1;
        iVol = 764800 *1;
        sVol = '764,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 1);
        iClose = 25.03 * 1;
        iVol = 892700 *1;
        sVol = '892,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 2);
        iClose = 24.83 * 1;
        iVol = 1025600 *1;
        sVol = '1,025,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 3);
        iClose = 24.91 * 1;
        iVol = 1301700 *1;
        sVol = '1,301,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 4);
        iClose = 24.85 * 1;
        iVol = 1547200 *1;
        sVol = '1,547,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 5);
        iClose = 25.27 * 1;
        iVol = 1262700 *1;
        sVol = '1,262,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 8);
        iClose = 25.32 * 1;
        iVol = 820400 *1;
        sVol = '820,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 9);
        iClose = 24.60 * 1;
        iVol = 1497300 *1;
        sVol = '1,497,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 10);
        iClose = 24.52 * 1;
        iVol = 1004700 *1;
        sVol = '1,004,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 11);
        iClose = 24.97 * 1;
        iVol = 1281800 *1;
        sVol = '1,281,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 12);
        iClose = 25.01 * 1;
        iVol = 1830800 *1;
        sVol = '1,830,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 15);
        iClose = 24.76 * 1;
        iVol = 819600 *1;
        sVol = '819,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 16);
        iClose = 24.54 * 1;
        iVol = 857700 *1;
        sVol = '857,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 17);
        iClose = 24.42 * 1;
        iVol = 1014700 *1;
        sVol = '1,014,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 18);
        iClose = 24.15 * 1;
        iVol = 905700 *1;
        sVol = '905,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 22);
        iClose = 24.59 * 1;
        iVol = 1387200 *1;
        sVol = '1,387,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 23);
        iClose = 24.54 * 1;
        iVol = 991400 *1;
        sVol = '991,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 24);
        iClose = 24.20 * 1;
        iVol = 1203900 *1;
        sVol = '1,203,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 25);
        iClose = 23.87 * 1;
        iVol = 1103500 *1;
        sVol = '1,103,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 26);
        iClose = 23.92 * 1;
        iVol = 497400 *1;
        sVol = '497,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 29);
        iClose = 23.98 * 1;
        iVol = 896700 *1;
        sVol = '896,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 30);
        iClose = 23.60 * 1;
        iVol = 1056800 *1;
        sVol = '1,056,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 1);
        iClose = 23.63 * 1;
        iVol = 1053900 *1;
        sVol = '1,053,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 2);
        iClose = 23.48 * 1;
        iVol = 850100 *1;
        sVol = '850,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 3);
        iClose = 23.82 * 1;
        iVol = 1370800 *1;
        sVol = '1,370,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 6);
        iClose = 23.63 * 1;
        iVol = 1484600 *1;
        sVol = '1,484,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 7);
        iClose = 23.79 * 1;
        iVol = 1351300 *1;
        sVol = '1,351,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 8);
        iClose = 24.07 * 1;
        iVol = 1876700 *1;
        sVol = '1,876,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 9);
        iClose = 23.83 * 1;
        iVol = 1937600 *1;
        sVol = '1,937,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 10);
        iClose = 24.39 * 1;
        iVol = 2049500 *1;
        sVol = '2,049,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 13);
        iClose = 24.11 * 1;
        iVol = 1382300 *1;
        sVol = '1,382,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 14);
        iClose = 24.50 * 1;
        iVol = 1382100 *1;
        sVol = '1,382,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 15);
        iClose = 24.74 * 1;
        iVol = 1404900 *1;
        sVol = '1,404,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 16);
        iClose = 25.04 * 1;
        iVol = 1183400 *1;
        sVol = '1,183,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 17);
        iClose = 24.47 * 1;
        iVol = 1668100 *1;
        sVol = '1,668,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 20);
        iClose = 24.01 * 1;
        iVol = 1223200 *1;
        sVol = '1,223,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 21);
        iClose = 24.29 * 1;
        iVol = 2283600 *1;
        sVol = '2,283,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 22);
        iClose = 24.21 * 1;
        iVol = 1653700 *1;
        sVol = '1,653,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 23);
        iClose = 23.66 * 1;
        iVol = 2034800 *1;
        sVol = '2,034,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 24);
        iClose = 23.85 * 1;
        iVol = 1169100 *1;
        sVol = '1,169,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 28);
        iClose = 23.63 * 1;
        iVol = 2409800 *1;
        sVol = '2,409,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 29);
        iClose = 23.52 * 1;
        iVol = 3888100 *1;
        sVol = '3,888,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 30);
        iClose = 22.73 * 1;
        iVol = 2346200 *1;
        sVol = '2,346,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 31);
        iClose = 22.52 * 1;
        iVol = 2399200 *1;
        sVol = '2,399,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 3);
        iClose = 22.47 * 1;
        iVol = 1926900 *1;
        sVol = '1,926,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 4);
        iClose = 23.39 * 1;
        iVol = 2394400 *1;
        sVol = '2,394,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 5);
        iClose = 23.14 * 1;
        iVol = 1849000 *1;
        sVol = '1,849,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 6);
        iClose = 23.34 * 1;
        iVol = 1139700 *1;
        sVol = '1,139,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 7);
        iClose = 23.36 * 1;
        iVol = 987100 *1;
        sVol = '987,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 10);
        iClose = 23.75 * 1;
        iVol = 1483200 *1;
        sVol = '1,483,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 11);
        iClose = 23.96 * 1;
        iVol = 1549300 *1;
        sVol = '1,549,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 12);
        iClose = 23.60 * 1;
        iVol = 1350800 *1;
        sVol = '1,350,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 13);
        iClose = 24.44 * 1;
        iVol = 2570100 *1;
        sVol = '2,570,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 14);
        iClose = 24.23 * 1;
        iVol = 1751300 *1;
        sVol = '1,751,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 17);
        iClose = 24.01 * 1;
        iVol = 1479300 *1;
        sVol = '1,479,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 18);
        iClose = 24.04 * 1;
        iVol = 1606400 *1;
        sVol = '1,606,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 19);
        iClose = 24.27 * 1;
        iVol = 1304300 *1;
        sVol = '1,304,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 20);
        iClose = 24.56 * 1;
        iVol = 1021100 *1;
        sVol = '1,021,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 21);
        iClose = 24.80 * 1;
        iVol = 1497400 *1;
        sVol = '1,497,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 24);
        iClose = 24.65 * 1;
        iVol = 1078000 *1;
        sVol = '1,078,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 25);
        iClose = 24.17 * 1;
        iVol = 1410800 *1;
        sVol = '1,410,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 26);
        iClose = 24.42 * 1;
        iVol = 1329000 *1;
        sVol = '1,329,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 27);
        iClose = 24.49 * 1;
        iVol = 918400 *1;
        sVol = '918,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 28);
        iClose = 24.97 * 1;
        iVol = 1005400 *1;
        sVol = '1,005,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 1);
        iClose = 24.98 * 1;
        iVol = 1577800 *1;
        sVol = '1,577,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 2);
        iClose = 24.84 * 1;
        iVol = 2128700 *1;
        sVol = '2,128,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 3);
        iClose = 25.34 * 1;
        iVol = 812800 *1;
        sVol = '812,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 5);
        iClose = 25.40 * 1;
        iVol = 1299600 *1;
        sVol = '1,299,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 8);
        iClose = 25.01 * 1;
        iVol = 2428500 *1;
        sVol = '2,428,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 9);
        iClose = 24.92 * 1;
        iVol = 2582500 *1;
        sVol = '2,582,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 10);
        iClose = 25.29 * 1;
        iVol = 2489700 *1;
        sVol = '2,489,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 11);
        iClose = 25.33 * 1;
        iVol = 1460800 *1;
        sVol = '1,460,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 12);
        iClose = 25.07 * 1;
        iVol = 920700 *1;
        sVol = '920,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 15);
        iClose = 25.11 * 1;
        iVol = 1630500 *1;
        sVol = '1,630,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 16);
        iClose = 25.11 * 1;
        iVol = 707700 *1;
        sVol = '707,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 17);
        iClose = 24.88 * 1;
        iVol = 949500 *1;
        sVol = '949,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 18);
        iClose = 24.79 * 1;
        iVol = 983400 *1;
        sVol = '983,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 19);
        iClose = 24.75 * 1;
        iVol = 913200 *1;
        sVol = '913,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 22);
        iClose = 25.16 * 1;
        iVol = 816000 *1;
        sVol = '816,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 23);
        iClose = 25.06 * 1;
        iVol = 950500 *1;
        sVol = '950,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 24);
        iClose = 24.85 * 1;
        iVol = 831600 *1;
        sVol = '831,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 25);
        iClose = 24.63 * 1;
        iVol = 685500 *1;
        sVol = '685,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 26);
        iClose = 24.49 * 1;
        iVol = 914900 *1;
        sVol = '914,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 29);
        iClose = 24.34 * 1;
        iVol = 1268800 *1;
        sVol = '1,268,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 30);
        iClose = 24.24 * 1;
        iVol = 2279800 *1;
        sVol = '2,279,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 31);
        iClose = 24.16 * 1;
        iVol = 2187100 *1;
        sVol = '2,187,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 1);
        iClose = 23.53 * 1;
        iVol = 2238700 *1;
        sVol = '2,238,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 2);
        iClose = 23.37 * 1;
        iVol = 1383800 *1;
        sVol = '1,383,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 5);
        iClose = 22.80 * 1;
        iVol = 1630600 *1;
        sVol = '1,630,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 6);
        iClose = 22.54 * 1;
        iVol = 1635900 *1;
        sVol = '1,635,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 7);
        iClose = 22.42 * 1;
        iVol = 2918000 *1;
        sVol = '2,918,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 8);
        iClose = 22.84 * 1;
        iVol = 2274200 *1;
        sVol = '2,274,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 9);
        iClose = 22.07 * 1;
        iVol = 1676400 *1;
        sVol = '1,676,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 12);
        iClose = 22.03 * 1;
        iVol = 1027000 *1;
        sVol = '1,027,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 13);
        iClose = 22.25 * 1;
        iVol = 2268100 *1;
        sVol = '2,268,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 14);
        iClose = 21.98 * 1;
        iVol = 2092400 *1;
        sVol = '2,092,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 15);
        iClose = 21.90 * 1;
        iVol = 1599000 *1;
        sVol = '1,599,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 16);
        iClose = 22.30 * 1;
        iVol = 986000 *1;
        sVol = '986,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 19);
        iClose = 22.43 * 1;
        iVol = 1160800 *1;
        sVol = '1,160,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 20);
        iClose = 22.44 * 1;
        iVol = 1045200 *1;
        sVol = '1,045,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 21);
        iClose = 22.67 * 1;
        iVol = 1342400 *1;
        sVol = '1,342,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 22);
        iClose = 22.42 * 1;
        iVol = 792900 *1;
        sVol = '792,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 23);
        iClose = 21.42 * 1;
        iVol = 1219300 *1;
        sVol = '1,219,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 26);
        iClose = 21.25 * 1;
        iVol = 870300 *1;
        sVol = '870,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 27);
        iClose = 21.28 * 1;
        iVol = 2656000 *1;
        sVol = '2,656,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 28);
        iClose = 21.81 * 1;
        iVol = 1395000 *1;
        sVol = '1,395,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 29);
        iClose = 21.76 * 1;
        iVol = 2524500 *1;
        sVol = '2,524,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 30);
        iClose = 21.92 * 1;
        iVol = 2052900 *1;
        sVol = '2,052,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 3);
        iClose = 21.88 * 1;
        iVol = 1508100 *1;
        sVol = '1,508,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 4);
        iClose = 22.19 * 1;
        iVol = 1206100 *1;
        sVol = '1,206,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 5);
        iClose = 21.88 * 1;
        iVol = 996200 *1;
        sVol = '996,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 6);
        iClose = 21.81 * 1;
        iVol = 1313500 *1;
        sVol = '1,313,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 9);
        iClose = 22.10 * 1;
        iVol = 1511900 *1;
        sVol = '1,511,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 10);
        iClose = 22.16 * 1;
        iVol = 1398500 *1;
        sVol = '1,398,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 11);
        iClose = 22.19 * 1;
        iVol = 1393900 *1;
        sVol = '1,393,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 12);
        iClose = 21.82 * 1;
        iVol = 944600 *1;
        sVol = '944,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 13);
        iClose = 22.22 * 1;
        iVol = 490100 *1;
        sVol = '490,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 16);
        iClose = 22.81 * 1;
        iVol = 1170600 *1;
        sVol = '1,170,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 17);
        iClose = 22.87 * 1;
        iVol = 919000 *1;
        sVol = '919,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 18);
        iClose = 22.47 * 1;
        iVol = 1570800 *1;
        sVol = '1,570,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 19);
        iClose = 22.22 * 1;
        iVol = 3883100 *1;
        sVol = '3,883,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 20);
        iClose = 22.35 * 1;
        iVol = 2433600 *1;
        sVol = '2,433,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 23);
        iClose = 22.65 * 1;
        iVol = 2957600 *1;
        sVol = '2,957,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 24);
        iClose = 21.81 * 1;
        iVol = 1711500 *1;
        sVol = '1,711,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 25);
        iClose = 21.58 * 1;
        iVol = 4964000 *1;
        sVol = '4,964,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 26);
        iClose = 21.23 * 1;
        iVol = 2325600 *1;
        sVol = '2,325,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 27);
        iClose = 21.47 * 1;
        iVol = 2025000 *1;
        sVol = '2,025,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 30);
        iClose = 21.23 * 1;
        iVol = 1196000 *1;
        sVol = '1,196,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 1);
        iClose = 21.19 * 1;
        iVol = 1578700 *1;
        sVol = '1,578,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 2);
        iClose = 20.53 * 1;
        iVol = 2181500 *1;
        sVol = '2,181,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 3);
        iClose = 20.84 * 1;
        iVol = 1499400 *1;
        sVol = '1,499,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 4);
        iClose = 20.80 * 1;
        iVol = 808400 *1;
        sVol = '808,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 7);
        iClose = 20.46 * 1;
        iVol = 884500 *1;
        sVol = '884,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 8);
        iClose = 20.05 * 1;
        iVol = 1981800 *1;
        sVol = '1,981,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 9);
        iClose = 19.82 * 1;
        iVol = 1725600 *1;
        sVol = '1,725,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 10);
        iClose = 19.92 * 1;
        iVol = 1693500 *1;
        sVol = '1,693,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 11);
        iClose = 19.90 * 1;
        iVol = 1993600 *1;
        sVol = '1,993,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 14);
        iClose = 19.35 * 1;
        iVol = 3101400 *1;
        sVol = '3,101,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 15);
        iClose = 19.40 * 1;
        iVol = 1863200 *1;
        sVol = '1,863,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 16);
        iClose = 19.43 * 1;
        iVol = 2626200 *1;
        sVol = '2,626,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 17);
        iClose = 19.83 * 1;
        iVol = 2537800 *1;
        sVol = '2,537,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 18);
        iClose = 20.04 * 1;
        iVol = 2452500 *1;
        sVol = '2,452,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 21);
        iClose = 20.10 * 1;
        iVol = 1439200 *1;
        sVol = '1,439,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 22);
        iClose = 19.91 * 1;
        iVol = 2204000 *1;
        sVol = '2,204,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 23);
        iClose = 19.81 * 1;
        iVol = 2318700 *1;
        sVol = '2,318,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 24);
        iClose = 19.56 * 1;
        iVol = 2377400 *1;
        sVol = '2,377,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 25);
        iClose = 19.70 * 1;
        iVol = 1602200 *1;
        sVol = '1,602,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 28);
        iClose = 19.22 * 1;
        iVol = 2532100 *1;
        sVol = '2,532,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 29);
        iClose = 19.21 * 1;
        iVol = 2211900 *1;
        sVol = '2,211,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 30);
        iClose = 18.79 * 1;
        iVol = 3165700 *1;
        sVol = '3,165,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 31);
        iClose = 18.56 * 1;
        iVol = 3318100 *1;
        sVol = '3,318,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 1);
        iClose = 19.15 * 1;
        iVol = 2616800 *1;
        sVol = '2,616,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 4);
        iClose = 19.58 * 1;
        iVol = 3122500 *1;
        sVol = '3,122,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 5);
        iClose = 19.49 * 1;
        iVol = 3337200 *1;
        sVol = '3,337,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 6);
        iClose = 19.13 * 1;
        iVol = 3280300 *1;
        sVol = '3,280,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 7);
        iClose = 18.60 * 1;
        iVol = 2314900 *1;
        sVol = '2,314,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 8);
        iClose = 18.43 * 1;
        iVol = 2578200 *1;
        sVol = '2,578,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 11);
        iClose = 17.93 * 1;
        iVol = 2039800 *1;
        sVol = '2,039,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 12);
        iClose = 17.69 * 1;
        iVol = 3488100 *1;
        sVol = '3,488,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 13);
        iClose = 17.72 * 1;
        iVol = 3288900 *1;
        sVol = '3,288,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 14);
        iClose = 17.59 * 1;
        iVol = 2621500 *1;
        sVol = '2,621,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 15);
        iClose = 17.92 * 1;
        iVol = 1722400 *1;
        sVol = '1,722,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 18);
        iClose = 17.75 * 1;
        iVol = 1652100 *1;
        sVol = '1,652,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 19);
        iClose = 17.12 * 1;
        iVol = 2602900 *1;
        sVol = '2,602,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 20);
        iClose = 17.06 * 1;
        iVol = 2753700 *1;
        sVol = '2,753,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 21);
        iClose = 17.90 * 1;
        iVol = 3982900 *1;
        sVol = '3,982,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 22);
        iClose = 18.13 * 1;
        iVol = 2814600 *1;
        sVol = '2,814,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 25);
        iClose = 18.18 * 1;
        iVol = 2941400 *1;
        sVol = '2,941,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 26);
        iClose = 17.42 * 1;
        iVol = 13838600 *1;
        sVol = '13,838,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 27);
        iClose = 17.83 * 1;
        iVol = 3448200 *1;
        sVol = '3,448,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 29);
        iClose = 17.47 * 1;
        iVol = 1967000 *1;
        sVol = '1,967,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 2);
        iClose = 17.38 * 1;
        iVol = 2861600 *1;
        sVol = '2,861,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 3);
        iClose = 16.99 * 1;
        iVol = 4518400 *1;
        sVol = '4,518,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 4);
        iClose = 17.35 * 1;
        iVol = 2910000 *1;
        sVol = '2,910,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 5);
        iClose = 17.09 * 1;
        iVol = 3119600 *1;
        sVol = '3,119,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 6);
        iClose = 17.35 * 1;
        iVol = 2174800 *1;
        sVol = '2,174,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 9);
        iClose = 17.60 * 1;
        iVol = 2176700 *1;
        sVol = '2,176,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 10);
        iClose = 18.02 * 1;
        iVol = 2677700 *1;
        sVol = '2,677,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 11);
        iClose = 17.66 * 1;
        iVol = 3233900 *1;
        sVol = '3,233,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 12);
        iClose = 17.86 * 1;
        iVol = 2737500 *1;
        sVol = '2,737,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 13);
        iClose = 17.36 * 1;
        iVol = 2334800 *1;
        sVol = '2,334,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 16);
        iClose = 17.97 * 1;
        iVol = 3108400 *1;
        sVol = '3,108,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 17);
        iClose = 18.43 * 1;
        iVol = 5249300 *1;
        sVol = '5,249,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 18);
        iClose = 18.44 * 1;
        iVol = 5785300 *1;
        sVol = '5,785,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 19);
        iClose = 18.68 * 1;
        iVol = 3326500 *1;
        sVol = '3,326,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 20);
        iClose = 18.91 * 1;
        iVol = 2600500 *1;
        sVol = '2,600,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 23);
        iClose = 19.25 * 1;
        iVol = 2047200 *1;
        sVol = '2,047,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 24);
        iClose = 19.21 * 1;
        iVol = 1055200 *1;
        sVol = '1,055,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 26);
        iClose = 19.47 * 1;
        iVol = 1684700 *1;
        sVol = '1,684,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 27);
        iClose = 19.21 * 1;
        iVol = 2217900 *1;
        sVol = '2,217,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 30);
        iClose = 18.83 * 1;
        iVol = 1343400 *1;
        sVol = '1,343,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 31);
        iClose = 18.95 * 1;
        iVol = 1539700 *1;
        sVol = '1,539,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 2);
        iClose = 19.15 * 1;
        iVol = 1491800 *1;
        sVol = '1,491,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 3);
        iClose = 19.39 * 1;
        iVol = 2989500 *1;
        sVol = '2,989,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 6);
        iClose = 19.74 * 1;
        iVol = 2585800 *1;
        sVol = '2,585,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 7);
        iClose = 19.69 * 1;
        iVol = 1932300 *1;
        sVol = '1,932,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 8);
        iClose = 19.31 * 1;
        iVol = 1706200 *1;
        sVol = '1,706,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 9);
        iClose = 19.28 * 1;
        iVol = 2525400 *1;
        sVol = '2,525,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 10);
        iClose = 19.17 * 1;
        iVol = 2114900 *1;
        sVol = '2,114,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 13);
        iClose = 19.14 * 1;
        iVol = 2110200 *1;
        sVol = '2,110,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 14);
        iClose = 19.19 * 1;
        iVol = 2549900 *1;
        sVol = '2,549,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 15);
        iClose = 19.24 * 1;
        iVol = 2452700 *1;
        sVol = '2,452,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 16);
        iClose = 19.23 * 1;
        iVol = 5058900 *1;
        sVol = '5,058,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 17);
        iClose = 19.27 * 1;
        iVol = 1557800 *1;
        sVol = '1,557,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 21);
        iClose = 18.76 * 1;
        iVol = 2167000 *1;
        sVol = '2,167,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 22);
        iClose = 18.38 * 1;
        iVol = 2242400 *1;
        sVol = '2,242,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 23);
        iClose = 18.33 * 1;
        iVol = 1794500 *1;
        sVol = '1,794,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 24);
        iClose = 17.88 * 1;
        iVol = 4129500 *1;
        sVol = '4,129,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 27);
        iClose = 17.59 * 1;
        iVol = 2397800 *1;
        sVol = '2,397,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 28);
        iClose = 17.80 * 1;
        iVol = 1499400 *1;
        sVol = '1,499,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 29);
        iClose = 17.84 * 1;
        iVol = 1385100 *1;
        sVol = '1,385,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 30);
        iClose = 17.25 * 1;
        iVol = 4316700 *1;
        sVol = '4,316,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 31);
        iClose = 16.65 * 1;
        iVol = 4096500 *1;
        sVol = '4,096,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 3);
        iClose = 16.62 * 1;
        iVol = 2220000 *1;
        sVol = '2,220,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 4);
        iClose = 16.85 * 1;
        iVol = 3037700 *1;
        sVol = '3,037,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 5);
        iClose = 17.30 * 1;
        iVol = 5022600 *1;
        sVol = '5,022,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 6);
        iClose = 16.93 * 1;
        iVol = 3305800 *1;
        sVol = '3,305,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 7);
        iClose = 16.58 * 1;
        iVol = 2183500 *1;
        sVol = '2,183,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 10);
        iClose = 16.06 * 1;
        iVol = 4140500 *1;
        sVol = '4,140,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 11);
        iClose = 16.38 * 1;
        iVol = 4120700 *1;
        sVol = '4,120,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 12);
        iClose = 16.75 * 1;
        iVol = 2166500 *1;
        sVol = '2,166,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 13);
        iClose = 16.63 * 1;
        iVol = 1863200 *1;
        sVol = '1,863,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 14);
        iClose = 16.98 * 1;
        iVol = 2248000 *1;
        sVol = '2,248,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 18);
        iClose = 16.87 * 1;
        iVol = 1863600 *1;
        sVol = '1,863,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 19);
        iClose = 16.83 * 1;
        iVol = 2239600 *1;
        sVol = '2,239,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 20);
        iClose = 16.68 * 1;
        iVol = 3424300 *1;
        sVol = '3,424,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 21);
        iClose = 16.26 * 1;
        iVol = 3527800 *1;
        sVol = '3,527,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 24);
        iClose = 15.94 * 1;
        iVol = 3587800 *1;
        sVol = '3,587,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 25);
        iClose = 14.95 * 1;
        iVol = 4419600 *1;
        sVol = '4,419,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 26);
        iClose = 14.30 * 1;
        iVol = 3526200 *1;
        sVol = '3,526,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 27);
        iClose = 13.78 * 1;
        iVol = 5227900 *1;
        sVol = '5,227,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 28);
        iClose = 13.77 * 1;
        iVol = 6601000 *1;
        sVol = '6,601,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 2);
        iClose = 14.61 * 1;
        iVol = 5245200 *1;
        sVol = '5,245,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 3);
        iClose = 14.05 * 1;
        iVol = 4235300 *1;
        sVol = '4,235,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 4);
        iClose = 14.07 * 1;
        iVol = 3712200 *1;
        sVol = '3,712,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 5);
        iClose = 13.50 * 1;
        iVol = 2825700 *1;
        sVol = '2,825,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 6);
        iClose = 12.20 * 1;
        iVol = 4111300 *1;
        sVol = '4,111,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 9);
        iClose = 8.05 * 1;
        iVol = 6303400 *1;
        sVol = '6,303,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 10);
        iClose = 8.94 * 1;
        iVol = 7582400 *1;
        sVol = '7,582,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 11);
        iClose = 8.67 * 1;
        iVol = 7863000 *1;
        sVol = '7,863,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 12);
        iClose = 6.83 * 1;
        iVol = 7185400 *1;
        sVol = '7,185,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 13);
        iClose = 7.14 * 1;
        iVol = 5581800 *1;
        sVol = '5,581,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 16);
        iClose = 5.82 * 1;
        iVol = 5415700 *1;
        sVol = '5,415,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 17);
        iClose = 4.78 * 1;
        iVol = 6543600 *1;
        sVol = '6,543,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 18);
        iClose = 3.49 * 1;
        iVol = 8746700 *1;
        sVol = '8,746,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 19);
        iClose = 4.78 * 1;
        iVol = 10357700 *1;
        sVol = '10,357,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 20);
        iClose = 5.99 * 1;
        iVol = 9769800 *1;
        sVol = '9,769,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 23);
        iClose = 5.17 * 1;
        iVol = 5561100 *1;
        sVol = '5,561,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 24);
        iClose = 5.86 * 1;
        iVol = 4656000 *1;
        sVol = '4,656,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 25);
        iClose = 6.35 * 1;
        iVol = 7272400 *1;
        sVol = '7,272,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 26);
        iClose = 6.24 * 1;
        iVol = 6482000 *1;
        sVol = '6,482,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 27);
        iClose = 6.03 * 1;
        iVol = 4483100 *1;
        sVol = '4,483,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 30);
        iClose = 5.40 * 1;
        iVol = 6258000 *1;
        sVol = '6,258,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 31);
        iClose = 5.61 * 1;
        iVol = 5494000 *1;
        sVol = '5,494,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 1);
        iClose = 5.37 * 1;
        iVol = 2914300 *1;
        sVol = '2,914,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 2);
        iClose = 5.50 * 1;
        iVol = 5908200 *1;
        sVol = '5,908,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 3);
        iClose = 5.67 * 1;
        iVol = 3855800 *1;
        sVol = '3,855,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 6);
        iClose = 5.64 * 1;
        iVol = 2813100 *1;
        sVol = '2,813,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 7);
        iClose = 5.68 * 1;
        iVol = 9371200 *1;
        sVol = '9,371,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 8);
        iClose = 5.80 * 1;
        iVol = 5047700 *1;
        sVol = '5,047,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 9);
        iClose = 6.01 * 1;
        iVol = 6746300 *1;
        sVol = '6,746,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 13);
        iClose = 6.55 * 1;
        iVol = 3850500 *1;
        sVol = '3,850,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 14);
        iClose = 7.01 * 1;
        iVol = 5567200 *1;
        sVol = '5,567,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 15);
        iClose = 6.71 * 1;
        iVol = 5626500 *1;
        sVol = '5,626,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 16);
        iClose = 6.52 * 1;
        iVol = 2371700 *1;
        sVol = '2,371,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 17);
        iClose = 7.63 * 1;
        iVol = 6707300 *1;
        sVol = '6,707,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 20);
        iClose = 7.36 * 1;
        iVol = 5048700 *1;
        sVol = '5,048,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 21);
        iClose = 7.29 * 1;
        iVol = 4383000 *1;
        sVol = '4,383,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 22);
        iClose = 7.39 * 1;
        iVol = 3207100 *1;
        sVol = '3,207,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 23);
        iClose = 7.95 * 1;
        iVol = 3941800 *1;
        sVol = '3,941,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 24);
        iClose = 7.97 * 1;
        iVol = 4563800 *1;
        sVol = '4,563,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 27);
        iClose = 8.33 * 1;
        iVol = 4024300 *1;
        sVol = '4,024,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 28);
        iClose = 8.50 * 1;
        iVol = 3542200 *1;
        sVol = '3,542,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 29);
        iClose = 9.44 * 1;
        iVol = 6770100 *1;
        sVol = '6,770,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 30);
        iClose = 9.19 * 1;
        iVol = 4994400 *1;
        sVol = '4,994,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 1);
        iClose = 8.53 * 1;
        iVol = 3385100 *1;
        sVol = '3,385,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 4);
        iClose = 8.71 * 1;
        iVol = 4170500 *1;
        sVol = '4,170,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 5);
        iClose = 8.65 * 1;
        iVol = 5715500 *1;
        sVol = '5,715,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 6);
        iClose = 8.13 * 1;
        iVol = 3867700 *1;
        sVol = '3,867,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 7);
        iClose = 8.39 * 1;
        iVol = 4693900 *1;
        sVol = '4,693,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 8);
        iClose = 8.81 * 1;
        iVol = 2324100 *1;
        sVol = '2,324,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 11);
        iClose = 8.71 * 1;
        iVol = 3048300 *1;
        sVol = '3,048,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 12);
        iClose = 8.69 * 1;
        iVol = 3702900 *1;
        sVol = '3,702,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 13);
        iClose = 8.50 * 1;
        iVol = 3108600 *1;
        sVol = '3,108,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 14);
        iClose = 8.50 * 1;
        iVol = 2560900 *1;
        sVol = '2,560,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 15);
        iClose = 8.78 * 1;
        iVol = 2049800 *1;
        sVol = '2,049,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 18);
        iClose = 9.42 * 1;
        iVol = 3032500 *1;
        sVol = '3,032,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 19);
        iClose = 9.50 * 1;
        iVol = 2674300 *1;
        sVol = '2,674,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 20);
        iClose = 9.77 * 1;
        iVol = 3239200 *1;
        sVol = '3,239,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 21);
        iClose = 10.11 * 1;
        iVol = 2446300 *1;
        sVol = '2,446,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 22);
        iClose = 10.25 * 1;
        iVol = 1658300 *1;
        sVol = '1,658,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 26);
        iClose = 10.38 * 1;
        iVol = 1837100 *1;
        sVol = '1,837,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 27);
        iClose = 10.56 * 1;
        iVol = 2335700 *1;
        sVol = '2,335,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 28);
        iClose = 10.11 * 1;
        iVol = 2539700 *1;
        sVol = '2,539,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 29);
        iClose = 9.99 * 1;
        iVol = 4750800 *1;
        sVol = '4,750,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 1);
        iClose = 10.21 * 1;
        iVol = 2709700 *1;
        sVol = '2,709,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 2);
        iClose = 10.53 * 1;
        iVol = 2727200 *1;
        sVol = '2,727,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 3);
        iClose = 10.95 * 1;
        iVol = 3289500 *1;
        sVol = '3,289,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 4);
        iClose = 11.30 * 1;
        iVol = 2784400 *1;
        sVol = '2,784,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 5);
        iClose = 11.77 * 1;
        iVol = 4960200 *1;
        sVol = '4,960,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 8);
        iClose = 12.84 * 1;
        iVol = 3191900 *1;
        sVol = '3,191,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 9);
        iClose = 11.84 * 1;
        iVol = 2759600 *1;
        sVol = '2,759,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 10);
        iClose = 11.51 * 1;
        iVol = 3113800 *1;
        sVol = '3,113,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 11);
        iClose = 9.94 * 1;
        iVol = 2675400 *1;
        sVol = '2,675,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 12);
        iClose = 9.90 * 1;
        iVol = 2660500 *1;
        sVol = '2,660,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 15);
        iClose = 10.56 * 1;
        iVol = 2470500 *1;
        sVol = '2,470,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 16);
        iClose = 10.49 * 1;
        iVol = 2942000 *1;
        sVol = '2,942,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 17);
        iClose = 9.91 * 1;
        iVol = 3027600 *1;
        sVol = '3,027,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 18);
        iClose = 9.83 * 1;
        iVol = 1966700 *1;
        sVol = '1,966,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 19);
        iClose = 9.46 * 1;
        iVol = 3146800 *1;
        sVol = '3,146,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 22);
        iClose = 9.62 * 1;
        iVol = 2789000 *1;
        sVol = '2,789,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 23);
        iClose = 9.38 * 1;
        iVol = 3003700 *1;
        sVol = '3,003,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 24);
        iClose = 8.69 * 1;
        iVol = 4395500 *1;
        sVol = '4,395,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 25);
        iClose = 8.83 * 1;
        iVol = 3165000 *1;
        sVol = '3,165,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 26);
        iClose = 8.34 * 1;
        iVol = 2503000 *1;
        sVol = '2,503,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 29);
        iClose = 8.52 * 1;
        iVol = 3540700 *1;
        sVol = '3,540,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 30);
        iClose = 8.90 * 1;
        iVol = 3603000 *1;
        sVol = '3,603,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 1);
        iClose = 8.78 * 1;
        iVol = 1877600 *1;
        sVol = '1,877,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 2);
        iClose = 8.67 * 1;
        iVol = 2892000 *1;
        sVol = '2,892,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 6);
        iClose = 8.77 * 1;
        iVol = 2797900 *1;
        sVol = '2,797,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 7);
        iClose = 8.86 * 1;
        iVol = 3844600 *1;
        sVol = '3,844,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 8);
        iClose = 8.88 * 1;
        iVol = 2722600 *1;
        sVol = '2,722,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 9);
        iClose = 8.53 * 1;
        iVol = 2325600 *1;
        sVol = '2,325,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 10);
        iClose = 8.59 * 1;
        iVol = 2904000 *1;
        sVol = '2,904,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 13);
        iClose = 8.16 * 1;
        iVol = 3381400 *1;
        sVol = '3,381,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 14);
        iClose = 7.93 * 1;
        iVol = 3567400 *1;
        sVol = '3,567,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 15);
        iClose = 8.43 * 1;
        iVol = 3893700 *1;
        sVol = '3,893,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 16);
        iClose = 8.47 * 1;
        iVol = 3122400 *1;
        sVol = '3,122,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 17);
        iClose = 8.25 * 1;
        iVol = 1778200 *1;
        sVol = '1,778,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 20);
        iClose = 7.98 * 1;
        iVol = 1845800 *1;
        sVol = '1,845,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 21);
        iClose = 8.65 * 1;
        iVol = 4358700 *1;
        sVol = '4,358,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 22);
        iClose = 8.29 * 1;
        iVol = 2721200 *1;
        sVol = '2,721,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 23);
        iClose = 8.30 * 1;
        iVol = 2560500 *1;
        sVol = '2,560,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 24);
        iClose = 8.21 * 1;
        iVol = 1245700 *1;
        sVol = '1,245,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 27);
        iClose = 8.01 * 1;
        iVol = 1889300 *1;
        sVol = '1,889,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 28);
        iClose = 7.87 * 1;
        iVol = 2333300 *1;
        sVol = '2,333,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 29);
        iClose = 8.37 * 1;
        iVol = 2504100 *1;
        sVol = '2,504,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 30);
        iClose = 7.94 * 1;
        iVol = 2391500 *1;
        sVol = '2,391,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 31);
        iClose = 7.94 * 1;
        iVol = 2936100 *1;
        sVol = '2,936,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 3);
        iClose = 8.31 * 1;
        iVol = 3561300 *1;
        sVol = '3,561,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 4);
        iClose = 8.58 * 1;
        iVol = 3222400 *1;
        sVol = '3,222,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 5);
        iClose = 8.12 * 1;
        iVol = 5127200 *1;
        sVol = '5,127,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 6);
        iClose = 8.25 * 1;
        iVol = 3070100 *1;
        sVol = '3,070,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 7);
        iClose = 8.46 * 1;
        iVol = 2771600 *1;
        sVol = '2,771,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 10);
        iClose = 8.72 * 1;
        iVol = 3199400 *1;
        sVol = '3,199,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 11);
        iClose = 8.49 * 1;
        iVol = 2475800 *1;
        sVol = '2,475,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 12);
        iClose = 8.50 * 1;
        iVol = 3270400 *1;
        sVol = '3,270,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 13);
        iClose = 8.16 * 1;
        iVol = 2832400 *1;
        sVol = '2,832,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 14);
        iClose = 8.03 * 1;
        iVol = 2832900 *1;
        sVol = '2,832,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 17);
        iClose = 7.85 * 1;
        iVol = 4156400 *1;
        sVol = '4,156,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 18);
        iClose = 7.65 * 1;
        iVol = 3185500 *1;
        sVol = '3,185,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 19);
        iClose = 7.54 * 1;
        iVol = 1846200 *1;
        sVol = '1,846,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 20);
        iClose = 7.66 * 1;
        iVol = 2693400 *1;
        sVol = '2,693,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 21);
        iClose = 7.51 * 1;
        iVol = 2273300 *1;
        sVol = '2,273,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 24);
        iClose = 7.42 * 1;
        iVol = 2945900 *1;
        sVol = '2,945,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 25);
        iClose = 7.23 * 1;
        iVol = 3381700 *1;
        sVol = '3,381,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 26);
        iClose = 7.00 * 1;
        iVol = 3831400 *1;
        sVol = '3,831,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 27);
        iClose = 7.20 * 1;
        iVol = 4046600 *1;
        sVol = '4,046,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 28);
        iClose = 7.48 * 1;
        iVol = 2216000 *1;
        sVol = '2,216,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 31);
        iClose = 7.31 * 1;
        iVol = 2690500 *1;
        sVol = '2,690,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 1);
        iClose = 7.34 * 1;
        iVol = 2214500 *1;
        sVol = '2,214,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 2);
        iClose = 7.35 * 1;
        iVol = 3024500 *1;
        sVol = '3,024,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 3);
        iClose = 7.27 * 1;
        iVol = 2220100 *1;
        sVol = '2,220,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 4);
        iClose = 7.39 * 1;
        iVol = 1999000 *1;
        sVol = '1,999,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 8);
        iClose = 7.10 * 1;
        iVol = 2539100 *1;
        sVol = '2,539,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 9);
        iClose = 7.12 * 1;
        iVol = 3000300 *1;
        sVol = '3,000,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 10);
        iClose = 6.90 * 1;
        iVol = 2296500 *1;
        sVol = '2,296,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 11);
        iClose = 6.76 * 1;
        iVol = 2329200 *1;
        sVol = '2,329,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 14);
        iClose = 7.10 * 1;
        iVol = 5809800 *1;
        sVol = '5,809,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 15);
        iClose = 7.09 * 1;
        iVol = 2538900 *1;
        sVol = '2,538,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 16);
        iClose = 7.25 * 1;
        iVol = 2696500 *1;
        sVol = '2,696,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 17);
        iClose = 7.19 * 1;
        iVol = 2118800 *1;
        sVol = '2,118,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 18);
        iClose = 6.82 * 1;
        iVol = 2893200 *1;
        sVol = '2,893,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 21);
        iClose = 6.52 * 1;
        iVol = 2337200 *1;
        sVol = '2,337,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 22);
        iClose = 6.25 * 1;
        iVol = 2758200 *1;
        sVol = '2,758,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 23);
        iClose = 5.78 * 1;
        iVol = 2836200 *1;
        sVol = '2,836,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 24);
        iClose = 5.65 * 1;
        iVol = 4913900 *1;
        sVol = '4,913,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 25);
        iClose = 5.80 * 1;
        iVol = 2931500 *1;
        sVol = '2,931,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 28);
        iClose = 6.11 * 1;
        iVol = 3866500 *1;
        sVol = '3,866,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 29);
        iClose = 6.11 * 1;
        iVol = 2907000 *1;
        sVol = '2,907,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 30);
        iClose = 6.09 * 1;
        iVol = 3067700 *1;
        sVol = '3,067,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 1);
        iClose = 6.16 * 1;
        iVol = 3028400 *1;
        sVol = '3,028,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 2);
        iClose = 6.12 * 1;
        iVol = 2311500 *1;
        sVol = '2,311,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 5);
        iClose = 6.40 * 1;
        iVol = 2100200 *1;
        sVol = '2,100,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 6);
        iClose = 5.92 * 1;
        iVol = 4700500 *1;
        sVol = '4,700,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 7);
        iClose = 5.95 * 1;
        iVol = 2889200 *1;
        sVol = '2,889,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 8);
        iClose = 6.64 * 1;
        iVol = 4953600 *1;
        sVol = '4,953,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 9);
        iClose = 6.68 * 1;
        iVol = 3469500 *1;
        sVol = '3,469,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 12);
        iClose = 6.69 * 1;
        iVol = 2399900 *1;
        sVol = '2,399,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 13);
        iClose = 6.92 * 1;
        iVol = 4480200 *1;
        sVol = '4,480,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 14);
        iClose = 7.08 * 1;
        iVol = 2858600 *1;
        sVol = '2,858,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 15);
        iClose = 6.99 * 1;
        iVol = 3413800 *1;
        sVol = '3,413,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 16);
        iClose = 6.84 * 1;
        iVol = 1868800 *1;
        sVol = '1,868,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 19);
        iClose = 6.73 * 1;
        iVol = 3110400 *1;
        sVol = '3,110,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 20);
        iClose = 6.76 * 1;
        iVol = 3959800 *1;
        sVol = '3,959,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 21);
        iClose = 6.68 * 1;
        iVol = 2177700 *1;
        sVol = '2,177,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 22);
        iClose = 7.10 * 1;
        iVol = 2673700 *1;
        sVol = '2,673,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 23);
        iClose = 7.03 * 1;
        iVol = 4403300 *1;
        sVol = '4,403,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 26);
        iClose = 6.69 * 1;
        iVol = 2917700 *1;
        sVol = '2,917,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 27);
        iClose = 6.63 * 1;
        iVol = 2640700 *1;
        sVol = '2,640,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 28);
        iClose = 6.22 * 1;
        iVol = 5354400 *1;
        sVol = '5,354,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 29);
        iClose = 6.29 * 1;
        iVol = 4513500 *1;
        sVol = '4,513,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 30);
        iClose = 6.39 * 1;
        iVol = 4085300 *1;
        sVol = '4,085,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 2);
        iClose = 6.60 * 1;
        iVol = 2697100 *1;
        sVol = '2,697,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 3);
        iClose = 6.72 * 1;
        iVol = 4081800 *1;
        sVol = '4,081,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 4);
        iClose = 6.89 * 1;
        iVol = 4165100 *1;
        sVol = '4,165,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 5);
        iClose = 7.08 * 1;
        iVol = 4387900 *1;
        sVol = '4,387,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 6);
        iClose = 6.70 * 1;
        iVol = 3050700 *1;
        sVol = '3,050,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 9);
        iClose = 7.43 * 1;
        iVol = 5459500 *1;
        sVol = '5,459,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 10);
        iClose = 7.67 * 1;
        iVol = 5669900 *1;
        sVol = '5,669,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 11);
        iClose = 7.61 * 1;
        iVol = 2377400 *1;
        sVol = '2,377,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 12);
        iClose = 7.48 * 1;
        iVol = 2037700 *1;
        sVol = '2,037,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 13);
        iClose = 7.76 * 1;
        iVol = 2363700 *1;
        sVol = '2,363,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 16);
        iClose = 8.22 * 1;
        iVol = 3616300 *1;
        sVol = '3,616,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 17);
        iClose = 8.46 * 1;
        iVol = 3487700 *1;
        sVol = '3,487,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 18);
        iClose = 8.25 * 1;
        iVol = 6408200 *1;
        sVol = '6,408,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 19);
        iClose = 8.23 * 1;
        iVol = 4551100 *1;
        sVol = '4,551,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 20);
        iClose = 7.99 * 1;
        iVol = 5032000 *1;
        sVol = '5,032,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 23);
        iClose = 8.44 * 1;
        iVol = 4177000 *1;
        sVol = '4,177,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 24);
        iClose = 8.72 * 1;
        iVol = 4153700 *1;
        sVol = '4,153,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 25);
        iClose = 8.63 * 1;
        iVol = 4492000 *1;
        sVol = '4,492,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 27);
        iClose = 8.29 * 1;
        iVol = 2175000 *1;
        sVol = '2,175,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 30);
        iClose = 7.93 * 1;
        iVol = 5245900 *1;
        sVol = '5,245,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 1);
        iClose = 8.08 * 1;
        iVol = 2255500 *1;
        sVol = '2,255,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 2);
        iClose = 8.37 * 1;
        iVol = 3349500 *1;
        sVol = '3,349,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 3);
        iClose = 9.13 * 1;
        iVol = 5739200 *1;
        sVol = '5,739,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 4);
        iClose = 9.75 * 1;
        iVol = 5866800 *1;
        sVol = '5,866,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 7);
        iClose = 9.44 * 1;
        iVol = 3861500 *1;
        sVol = '3,861,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 8);
        iClose = 9.21 * 1;
        iVol = 5488700 *1;
        sVol = '5,488,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 9);
        iClose = 8.90 * 1;
        iVol = 3709400 *1;
        sVol = '3,709,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 10);
        iClose = 9.14 * 1;
        iVol = 3368300 *1;
        sVol = '3,368,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 11);
        iClose = 9.07 * 1;
        iVol = 2332300 *1;
        sVol = '2,332,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 14);
        iClose = 8.87 * 1;
        iVol = 3734500 *1;
        sVol = '3,734,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 15);
        iClose = 9.16 * 1;
        iVol = 2939400 *1;
        sVol = '2,939,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 16);
        iClose = 9.03 * 1;
        iVol = 1919600 *1;
        sVol = '1,919,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 17);
        iClose = 9.04 * 1;
        iVol = 2828000 *1;
        sVol = '2,828,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 18);
        iClose = 9.04 * 1;
        iVol = 3381000 *1;
        sVol = '3,381,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 21);
        iClose = 8.83 * 1;
        iVol = 4243900 *1;
        sVol = '4,243,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 22);
        iClose = 8.97 * 1;
        iVol = 2525400 *1;
        sVol = '2,525,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 23);
        iClose = 9.24 * 1;
        iVol = 4365900 *1;
        sVol = '4,365,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 24);
        iClose = 9.12 * 1;
        iVol = 2006500 *1;
        sVol = '2,006,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 28);
        iClose = 8.89 * 1;
        iVol = 3042100 *1;
        sVol = '3,042,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 29);
        iClose = 8.73 * 1;
        iVol = 3007800 *1;
        sVol = '3,007,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 30);
        iClose = 8.54 * 1;
        iVol = 2785300 *1;
        sVol = '2,785,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 31);
        iClose = 8.45 * 1;
        iVol = 1836100 *1;
        sVol = '1,836,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 4);
        iClose = 8.51 * 1;
        iVol = 2566800 *1;
        sVol = '2,566,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 5);
        iClose = 9.03 * 1;
        iVol = 2590500 *1;
        sVol = '2,590,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 6);
        iClose = 9.54 * 1;
        iVol = 4034500 *1;
        sVol = '4,034,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 7);
        iClose = 10.05 * 1;
        iVol = 3103500 *1;
        sVol = '3,103,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 8);
        iClose = 9.77 * 1;
        iVol = 2483300 *1;
        sVol = '2,483,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 11);
        iClose = 9.88 * 1;
        iVol = 1980400 *1;
        sVol = '1,980,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 12);
        iClose = 10.56 * 1;
        iVol = 2422800 *1;
        sVol = '2,422,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 13);
        iClose = 10.58 * 1;
        iVol = 3443900 *1;
        sVol = '3,443,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 14);
        iClose = 10.83 * 1;
        iVol = 2607000 *1;
        sVol = '2,607,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 15);
        iClose = 10.65 * 1;
        iVol = 3764000 *1;
        sVol = '3,764,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 19);
        iClose = 10.45 * 1;
        iVol = 1881000 *1;
        sVol = '1,881,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 20);
        iClose = 10.13 * 1;
        iVol = 2046800 *1;
        sVol = '2,046,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 21);
        iClose = 9.42 * 1;
        iVol = 4715300 *1;
        sVol = '4,715,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 22);
        iClose = 9.44 * 1;
        iVol = 3175200 *1;
        sVol = '3,175,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 25);
        iClose = 9.41 * 1;
        iVol = 2942200 *1;
        sVol = '2,942,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 26);
        iClose = 9.30 * 1;
        iVol = 4911700 *1;
        sVol = '4,911,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 27);
        iClose = 8.88 * 1;
        iVol = 2573000 *1;
        sVol = '2,573,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 28);
        iClose = 8.95 * 1;
        iVol = 2345800 *1;
        sVol = '2,345,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 29);
        iClose = 8.64 * 1;
        iVol = 2558400 *1;
        sVol = '2,558,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 1);
        iClose = 8.65 * 1;
        iVol = 2481000 *1;
        sVol = '2,481,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 2);
        iClose = 8.85 * 1;
        iVol = 3915900 *1;
        sVol = '3,915,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 3);
        iClose = 8.83 * 1;
        iVol = 5454100 *1;
        sVol = '5,454,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 4);
        iClose = 8.92 * 1;
        iVol = 3464000 *1;
        sVol = '3,464,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 5);
        iClose = 8.98 * 1;
        iVol = 3114800 *1;
        sVol = '3,114,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 8);
        iClose = 9.48 * 1;
        iVol = 4741400 *1;
        sVol = '4,741,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 9);
        iClose = 9.36 * 1;
        iVol = 2616200 *1;
        sVol = '2,616,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 10);
        iClose = 8.52 * 1;
        iVol = 6724300 *1;
        sVol = '6,724,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 11);
        iClose = 8.37 * 1;
        iVol = 3655200 *1;
        sVol = '3,655,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 12);
        iClose = 8.56 * 1;
        iVol = 2985100 *1;
        sVol = '2,985,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 16);
        iClose = 8.84 * 1;
        iVol = 2810200 *1;
        sVol = '2,810,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 17);
        iClose = 8.77 * 1;
        iVol = 1985700 *1;
        sVol = '1,985,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 18);
        iClose = 8.27 * 1;
        iVol = 2989800 *1;
        sVol = '2,989,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 19);
        iClose = 8.52 * 1;
        iVol = 2127200 *1;
        sVol = '2,127,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 22);
        iClose = 8.65 * 1;
        iVol = 3519900 *1;
        sVol = '3,519,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 23);
        iClose = 8.68 * 1;
        iVol = 2964400 *1;
        sVol = '2,964,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 24);
        iClose = 9.24 * 1;
        iVol = 5347200 *1;
        sVol = '5,347,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 25);
        iClose = 9.05 * 1;
        iVol = 2565500 *1;
        sVol = '2,565,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 26);
        iClose = 8.62 * 1;
        iVol = 4466400 *1;
        sVol = '4,466,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 1);
        iClose = 9.16 * 1;
        iVol = 2662400 *1;
        sVol = '2,662,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 2);
        iClose = 9.38 * 1;
        iVol = 1772400 *1;
        sVol = '1,772,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 3);
        iClose = 9.62 * 1;
        iVol = 2990500 *1;
        sVol = '2,990,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 4);
        iClose = 9.80 * 1;
        iVol = 3915100 *1;
        sVol = '3,915,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 5);
        iClose = 9.85 * 1;
        iVol = 5660900 *1;
        sVol = '5,660,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 8);
        iClose = 9.77 * 1;
        iVol = 3482200 *1;
        sVol = '3,482,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 9);
        iClose = 9.47 * 1;
        iVol = 2406900 *1;
        sVol = '2,406,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 10);
        iClose = 9.90 * 1;
        iVol = 2564000 *1;
        sVol = '2,564,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 11);
        iClose = 9.68 * 1;
        iVol = 2259400 *1;
        sVol = '2,259,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 12);
        iClose = 9.82 * 1;
        iVol = 3411700 *1;
        sVol = '3,411,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 15);
        iClose = 9.92 * 1;
        iVol = 2428800 *1;
        sVol = '2,428,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 16);
        iClose = 9.62 * 1;
        iVol = 1828000 *1;
        sVol = '1,828,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 17);
        iClose = 9.70 * 1;
        iVol = 1816500 *1;
        sVol = '1,816,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 18);
        iClose = 9.38 * 1;
        iVol = 3098500 *1;
        sVol = '3,098,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 19);
        iClose = 9.49 * 1;
        iVol = 3246600 *1;
        sVol = '3,246,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 22);
        iClose = 9.48 * 1;
        iVol = 2906400 *1;
        sVol = '2,906,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 23);
        iClose = 8.95 * 1;
        iVol = 5479600 *1;
        sVol = '5,479,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 24);
        iClose = 9.01 * 1;
        iVol = 4026500 *1;
        sVol = '4,026,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 25);
        iClose = 9.09 * 1;
        iVol = 2160100 *1;
        sVol = '2,160,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 26);
        iClose = 9.47 * 1;
        iVol = 2887400 *1;
        sVol = '2,887,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 29);
        iClose = 9.20 * 1;
        iVol = 1960600 *1;
        sVol = '1,960,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 30);
        iClose = 9.05 * 1;
        iVol = 2961100 *1;
        sVol = '2,961,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 31);
        iClose = 9.40 * 1;
        iVol = 4216100 *1;
        sVol = '4,216,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 1);
        iClose = 9.49 * 1;
        iVol = 2374600 *1;
        sVol = '2,374,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 5);
        iClose = 9.26 * 1;
        iVol = 1265500 *1;
        sVol = '1,265,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 6);
        iClose = 9.46 * 1;
        iVol = 2518400 *1;
        sVol = '2,518,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 7);
        iClose = 9.69 * 1;
        iVol = 2151000 *1;
        sVol = '2,151,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 8);
        iClose = 9.53 * 1;
        iVol = 2109900 *1;
        sVol = '2,109,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 9);
        iClose = 9.31 * 1;
        iVol = 2666800 *1;
        sVol = '2,666,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 12);
        iClose = 9.20 * 1;
        iVol = 2382200 *1;
        sVol = '2,382,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 13);
        iClose = 9.24 * 1;
        iVol = 2018200 *1;
        sVol = '2,018,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 14);
        iClose = 9.43 * 1;
        iVol = 2792100 *1;
        sVol = '2,792,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 15);
        iClose = 9.65 * 1;
        iVol = 1798700 *1;
        sVol = '1,798,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 16);
        iClose = 9.42 * 1;
        iVol = 1832400 *1;
        sVol = '1,832,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 19);
        iClose = 9.42 * 1;
        iVol = 3091200 *1;
        sVol = '3,091,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 20);
        iClose = 9.25 * 1;
        iVol = 2638200 *1;
        sVol = '2,638,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 21);
        iClose = 9.38 * 1;
        iVol = 3145100 *1;
        sVol = '3,145,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 22);
        iClose = 9.29 * 1;
        iVol = 1471400 *1;
        sVol = '1,471,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 23);
        iClose = 9.47 * 1;
        iVol = 1332700 *1;
        sVol = '1,332,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 26);
        iClose = 9.52 * 1;
        iVol = 1240900 *1;
        sVol = '1,240,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 27);
        iClose = 9.55 * 1;
        iVol = 2056000 *1;
        sVol = '2,056,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 28);
        iClose = 9.69 * 1;
        iVol = 4275800 *1;
        sVol = '4,275,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 29);
        iClose = 9.62 * 1;
        iVol = 2632100 *1;
        sVol = '2,632,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 30);
        iClose = 9.38 * 1;
        iVol = 2038300 *1;
        sVol = '2,038,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 3);
        iClose = 9.56 * 1;
        iVol = 1327400 *1;
        sVol = '1,327,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 4);
        iClose = 9.48 * 1;
        iVol = 2590700 *1;
        sVol = '2,590,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 5);
        iClose = 9.45 * 1;
        iVol = 2834600 *1;
        sVol = '2,834,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 6);
        iClose = 9.70 * 1;
        iVol = 4183700 *1;
        sVol = '4,183,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 7);
        iClose = 9.71 * 1;
        iVol = 2218300 *1;
        sVol = '2,218,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 10);
        iClose = 10.06 * 1;
        iVol = 3684200 *1;
        sVol = '3,684,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 11);
        iClose = 10.05 * 1;
        iVol = 3560200 *1;
        sVol = '3,560,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 12);
        iClose = 9.94 * 1;
        iVol = 3157100 *1;
        sVol = '3,157,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 13);
        iClose = 10.16 * 1;
        iVol = 2227800 *1;
        sVol = '2,227,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 14);
        iClose = 10.38 * 1;
        iVol = 1602500 *1;
        sVol = '1,602,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 17);
        iClose = 10.70 * 1;
        iVol = 1372500 *1;
        sVol = '1,372,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 18);
        iClose = 10.61 * 1;
        iVol = 2472900 *1;
        sVol = '2,472,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 19);
        iClose = 10.39 * 1;
        iVol = 1909600 *1;
        sVol = '1,909,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 20);
        iClose = 10.76 * 1;
        iVol = 3571100 *1;
        sVol = '3,571,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 21);
        iClose = 10.70 * 1;
        iVol = 3628200 *1;
        sVol = '3,628,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 24);
        iClose = 10.94 * 1;
        iVol = 2475400 *1;
        sVol = '2,475,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 25);
        iClose = 10.80 * 1;
        iVol = 2488900 *1;
        sVol = '2,488,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 26);
        iClose = 10.90 * 1;
        iVol = 2220300 *1;
        sVol = '2,220,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 27);
        iClose = 10.94 * 1;
        iVol = 3106100 *1;
        sVol = '3,106,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 28);
        iClose = 10.91 * 1;
        iVol = 3067100 *1;
        sVol = '3,067,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 1);
        iClose = 11.38 * 1;
        iVol = 1597200 *1;
        sVol = '1,597,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 2);
        iClose = 11.77 * 1;
        iVol = 2633500 *1;
        sVol = '2,633,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 3);
        iClose = 11.82 * 1;
        iVol = 1811000 *1;
        sVol = '1,811,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 4);
        iClose = 11.89 * 1;
        iVol = 2047800 *1;
        sVol = '2,047,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 7);
        iClose = 12.33 * 1;
        iVol = 3272200 *1;
        sVol = '3,272,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 8);
        iClose = 12.66 * 1;
        iVol = 5069800 *1;
        sVol = '5,069,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 9);
        iClose = 12.71 * 1;
        iVol = 1820000 *1;
        sVol = '1,820,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 10);
        iClose = 12.75 * 1;
        iVol = 2669200 *1;
        sVol = '2,669,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 11);
        iClose = 12.72 * 1;
        iVol = 2385200 *1;
        sVol = '2,385,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 14);
        iClose = 12.80 * 1;
        iVol = 3468100 *1;
        sVol = '3,468,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 15);
        iClose = 12.77 * 1;
        iVol = 3907600 *1;
        sVol = '3,907,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 16);
        iClose = 12.66 * 1;
        iVol = 2276500 *1;
        sVol = '2,276,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 17);
        iClose = 11.92 * 1;
        iVol = 4653700 *1;
        sVol = '4,653,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 18);
        iClose = 11.48 * 1;
        iVol = 3812400 *1;
        sVol = '3,812,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 21);
        iClose = 12.14 * 1;
        iVol = 1754100 *1;
        sVol = '1,754,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 22);
        iClose = 12.14 * 1;
        iVol = 1029200 *1;
        sVol = '1,029,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 23);
        iClose = 12.03 * 1;
        iVol = 1362100 *1;
        sVol = '1,362,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 24);
        iClose = 11.99 * 1;
        iVol = 2196400 *1;
        sVol = '2,196,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 25);
        iClose = 11.75 * 1;
        iVol = 3378400 *1;
        sVol = '3,378,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 28);
        iClose = 11.68 * 1;
        iVol = 2782400 *1;
        sVol = '2,782,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 29);
        iClose = 11.62 * 1;
        iVol = 1445500 *1;
        sVol = '1,445,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 30);
        iClose = 11.94 * 1;
        iVol = 1324700 *1;
        sVol = '1,324,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 1);
        iClose = 12.12 * 1;
        iVol = 1738400 *1;
        sVol = '1,738,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 2);
        iClose = 12.06 * 1;
        iVol = 1077100 *1;
        sVol = '1,077,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 6);
        iClose = 11.58 * 1;
        iVol = 1845000 *1;
        sVol = '1,845,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 7);
        iClose = 11.36 * 1;
        iVol = 1924600 *1;
        sVol = '1,924,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 8);
        iClose = 11.28 * 1;
        iVol = 1865900 *1;
        sVol = '1,865,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 9);
        iClose = 11.63 * 1;
        iVol = 1363800 *1;
        sVol = '1,363,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 12);
        iClose = 11.31 * 1;
        iVol = 1177800 *1;
        sVol = '1,177,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 13);
        iClose = 11.16 * 1;
        iVol = 2065800 *1;
        sVol = '2,065,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 14);
        iClose = 11.08 * 1;
        iVol = 2446800 *1;
        sVol = '2,446,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 15);
        iClose = 10.69 * 1;
        iVol = 2505200 *1;
        sVol = '2,505,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 16);
        iClose = 10.52 * 1;
        iVol = 2061100 *1;
        sVol = '2,061,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 19);
        iClose = 10.05 * 1;
        iVol = 5121300 *1;
        sVol = '5,121,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 20);
        iClose = 10.24 * 1;
        iVol = 3515000 *1;
        sVol = '3,515,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 21);
        iClose = 10.65 * 1;
        iVol = 2742100 *1;
        sVol = '2,742,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 22);
        iClose = 10.75 * 1;
        iVol = 2081400 *1;
        sVol = '2,081,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 23);
        iClose = 10.76 * 1;
        iVol = 1598400 *1;
        sVol = '1,598,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 26);
        iClose = 10.98 * 1;
        iVol = 1996500 *1;
        sVol = '1,996,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 27);
        iClose = 10.63 * 1;
        iVol = 1832400 *1;
        sVol = '1,832,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 28);
        iClose = 10.78 * 1;
        iVol = 1656300 *1;
        sVol = '1,656,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 29);
        iClose = 10.55 * 1;
        iVol = 1324500 *1;
        sVol = '1,324,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 30);
        iClose = 10.49 * 1;
        iVol = 1291300 *1;
        sVol = '1,291,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 2);
        iClose = 10.29 * 1;
        iVol = 1866900 *1;
        sVol = '1,866,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 3);
        iClose = 10.48 * 1;
        iVol = 4349400 *1;
        sVol = '4,349,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 4);
        iClose = 10.06 * 1;
        iVol = 3253600 *1;
        sVol = '3,253,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 5);
        iClose = 10.17 * 1;
        iVol = 1462900 *1;
        sVol = '1,462,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 6);
        iClose = 10.29 * 1;
        iVol = 2023500 *1;
        sVol = '2,023,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 9);
        iClose = 10.03 * 1;
        iVol = 1952000 *1;
        sVol = '1,952,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 10);
        iClose = 10.36 * 1;
        iVol = 2075700 *1;
        sVol = '2,075,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 11);
        iClose = 10.40 * 1;
        iVol = 2282500 *1;
        sVol = '2,282,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 12);
        iClose = 10.58 * 1;
        iVol = 1695800 *1;
        sVol = '1,695,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 13);
        iClose = 10.53 * 1;
        iVol = 1570500 *1;
        sVol = '1,570,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 16);
        iClose = 10.21 * 1;
        iVol = 1515400 *1;
        sVol = '1,515,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 17);
        iClose = 10.20 * 1;
        iVol = 1107900 *1;
        sVol = '1,107,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 18);
        iClose = 9.92 * 1;
        iVol = 1038800 *1;
        sVol = '1,038,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 19);
        iClose = 9.58 * 1;
        iVol = 1505900 *1;
        sVol = '1,505,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 20);
        iClose = 9.63 * 1;
        iVol = 1273600 *1;
        sVol = '1,273,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 23);
        iClose = 9.87 * 1;
        iVol = 2808000 *1;
        sVol = '2,808,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 24);
        iClose = 9.98 * 1;
        iVol = 1302600 *1;
        sVol = '1,302,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 25);
        iClose = 10.07 * 1;
        iVol = 1366700 *1;
        sVol = '1,366,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 26);
        iClose = 9.71 * 1;
        iVol = 1307000 *1;
        sVol = '1,307,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 27);
        iClose = 9.95 * 1;
        iVol = 1252000 *1;
        sVol = '1,252,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 30);
        iClose = 9.65 * 1;
        iVol = 3602700 *1;
        sVol = '3,602,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 31);
        iClose = 9.76 * 1;
        iVol = 1927800 *1;
        sVol = '1,927,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 1);
        iClose = 9.82 * 1;
        iVol = 2161900 *1;
        sVol = '2,161,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 2);
        iClose = 10.19 * 1;
        iVol = 1734000 *1;
        sVol = '1,734,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 3);
        iClose = 10.19 * 1;
        iVol = 1325800 *1;
        sVol = '1,325,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 7);
        iClose = 10.15 * 1;
        iVol = 1541000 *1;
        sVol = '1,541,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 8);
        iClose = 10.14 * 1;
        iVol = 2075600 *1;
        sVol = '2,075,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 9);
        iClose = 10.09 * 1;
        iVol = 994500 *1;
        sVol = '994,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 10);
        iClose = 10.05 * 1;
        iVol = 1303500 *1;
        sVol = '1,303,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 13);
        iClose = 10.34 * 1;
        iVol = 1126900 *1;
        sVol = '1,126,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 14);
        iClose = 10.39 * 1;
        iVol = 2759000 *1;
        sVol = '2,759,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 15);
        iClose = 10.66 * 1;
        iVol = 3772700 *1;
        sVol = '3,772,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 16);
        iClose = 10.49 * 1;
        iVol = 3505200 *1;
        sVol = '3,505,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 17);
        iClose = 10.15 * 1;
        iVol = 3502700 *1;
        sVol = '3,502,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 20);
        iClose = 9.82 * 1;
        iVol = 2380000 *1;
        sVol = '2,380,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 21);
        iClose = 9.80 * 1;
        iVol = 1990900 *1;
        sVol = '1,990,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 22);
        iClose = 10.07 * 1;
        iVol = 2719800 *1;
        sVol = '2,719,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 23);
        iClose = 10.58 * 1;
        iVol = 2639800 *1;
        sVol = '2,639,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 24);
        iClose = 10.66 * 1;
        iVol = 2330900 *1;
        sVol = '2,330,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 27);
        iClose = 11.07 * 1;
        iVol = 3339800 *1;
        sVol = '3,339,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 28);
        iClose = 10.80 * 1;
        iVol = 2034900 *1;
        sVol = '2,034,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 29);
        iClose = 10.93 * 1;
        iVol = 1916600 *1;
        sVol = '1,916,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 30);
        iClose = 10.78 * 1;
        iVol = 2155100 *1;
        sVol = '2,155,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 1);
        iClose = 10.84 * 1;
        iVol = 1878400 *1;
        sVol = '1,878,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 4);
        iClose = 10.87 * 1;
        iVol = 2883000 *1;
        sVol = '2,883,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 5);
        iClose = 10.90 * 1;
        iVol = 2267500 *1;
        sVol = '2,267,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 6);
        iClose = 10.61 * 1;
        iVol = 2167200 *1;
        sVol = '2,167,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 7);
        iClose = 10.88 * 1;
        iVol = 1589200 *1;
        sVol = '1,589,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 8);
        iClose = 11.10 * 1;
        iVol = 1312800 *1;
        sVol = '1,312,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 11);
        iClose = 11.24 * 1;
        iVol = 1764600 *1;
        sVol = '1,764,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 12);
        iClose = 11.26 * 1;
        iVol = 1345500 *1;
        sVol = '1,345,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 13);
        iClose = 11.38 * 1;
        iVol = 1733900 *1;
        sVol = '1,733,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 14);
        iClose = 11.58 * 1;
        iVol = 1002100 *1;
        sVol = '1,002,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 15);
        iClose = 11.73 * 1;
        iVol = 1163100 *1;
        sVol = '1,163,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 18);
        iClose = 11.82 * 1;
        iVol = 1569400 *1;
        sVol = '1,569,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 19);
        iClose = 11.86 * 1;
        iVol = 1595000 *1;
        sVol = '1,595,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 20);
        iClose = 12.09 * 1;
        iVol = 2045000 *1;
        sVol = '2,045,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 21);
        iClose = 11.76 * 1;
        iVol = 4260400 *1;
        sVol = '4,260,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 22);
        iClose = 11.77 * 1;
        iVol = 7182200 *1;
        sVol = '7,182,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 25);
        iClose = 11.75 * 1;
        iVol = 2165200 *1;
        sVol = '2,165,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 26);
        iClose = 11.44 * 1;
        iVol = 2932600 *1;
        sVol = '2,932,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 27);
        iClose = 11.34 * 1;
        iVol = 2833600 *1;
        sVol = '2,833,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 28);
        iClose = 11.06 * 1;
        iVol = 1878400 *1;
        sVol = '1,878,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 29);
        iClose = 10.90 * 1;
        iVol = 2427800 *1;
        sVol = '2,427,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 1);
        iClose = 11.39 * 1;
        iVol = 1652000 *1;
        sVol = '1,652,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 2);
        iClose = 11.31 * 1;
        iVol = 2681800 *1;
        sVol = '2,681,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 3);
        iClose = 11.31 * 1;
        iVol = 2697000 *1;
        sVol = '2,697,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 4);
        iClose = 11.40 * 1;
        iVol = 2394500 *1;
        sVol = '2,394,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 5);
        iClose = 11.46 * 1;
        iVol = 1460100 *1;
        sVol = '1,460,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 8);
        iClose = 11.54 * 1;
        iVol = 2678800 *1;
        sVol = '2,678,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 9);
        iClose = 11.62 * 1;
        iVol = 1405800 *1;
        sVol = '1,405,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 10);
        iClose = 11.40 * 1;
        iVol = 1106300 *1;
        sVol = '1,106,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 11);
        iClose = 11.34 * 1;
        iVol = 1258500 *1;
        sVol = '1,258,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 12);
        iClose = 11.22 * 1;
        iVol = 936200 *1;
        sVol = '936,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 15);
        iClose = 11.25 * 1;
        iVol = 1390200 *1;
        sVol = '1,390,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 16);
        iClose = 11.16 * 1;
        iVol = 1304200 *1;
        sVol = '1,304,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 17);
        iClose = 10.97 * 1;
        iVol = 1427800 *1;
        sVol = '1,427,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 18);
        iClose = 10.97 * 1;
        iVol = 1190700 *1;
        sVol = '1,190,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 19);
        iClose = 10.53 * 1;
        iVol = 2470600 *1;
        sVol = '2,470,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 22);
        iClose = 10.47 * 1;
        iVol = 1735900 *1;
        sVol = '1,735,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 23);
        iClose = 10.76 * 1;
        iVol = 2495100 *1;
        sVol = '2,495,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 24);
        iClose = 10.95 * 1;
        iVol = 2192000 *1;
        sVol = '2,192,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 26);
        iClose = 10.64 * 1;
        iVol = 2163300 *1;
        sVol = '2,163,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 29);
        iClose = 10.47 * 1;
        iVol = 2516400 *1;
        sVol = '2,516,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 30);
        iClose = 10.00 * 1;
        iVol = 3558100 *1;
        sVol = '3,558,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 1);
        iClose = 9.83 * 1;
        iVol = 2530300 *1;
        sVol = '2,530,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 2);
        iClose = 10.16 * 1;
        iVol = 2141800 *1;
        sVol = '2,141,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 3);
        iClose = 10.08 * 1;
        iVol = 2158000 *1;
        sVol = '2,158,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 6);
        iClose = 10.16 * 1;
        iVol = 1570200 *1;
        sVol = '1,570,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 7);
        iClose = 10.33 * 1;
        iVol = 2101000 *1;
        sVol = '2,101,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 8);
        iClose = 10.30 * 1;
        iVol = 1378000 *1;
        sVol = '1,378,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 9);
        iClose = 10.10 * 1;
        iVol = 995600 *1;
        sVol = '995,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 10);
        iClose = 9.94 * 1;
        iVol = 2537900 *1;
        sVol = '2,537,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 13);
        iClose = 9.70 * 1;
        iVol = 2267700 *1;
        sVol = '2,267,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 14);
        iClose = 9.63 * 1;
        iVol = 1482800 *1;
        sVol = '1,482,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 15);
        iClose = 9.69 * 1;
        iVol = 1460200 *1;
        sVol = '1,460,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 16);
        iClose = 9.79 * 1;
        iVol = 1590700 *1;
        sVol = '1,590,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 17);
        iClose = 9.69 * 1;
        iVol = 1873000 *1;
        sVol = '1,873,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 20);
        iClose = 9.48 * 1;
        iVol = 3545300 *1;
        sVol = '3,545,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 21);
        iClose = 9.77 * 1;
        iVol = 3296300 *1;
        sVol = '3,296,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 22);
        iClose = 9.86 * 1;
        iVol = 1579300 *1;
        sVol = '1,579,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 23);
        iClose = 9.92 * 1;
        iVol = 1712700 *1;
        sVol = '1,712,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 27);
        iClose = 10.08 * 1;
        iVol = 1324400 *1;
        sVol = '1,324,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 28);
        iClose = 10.09 * 1;
        iVol = 1091700 *1;
        sVol = '1,091,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 29);
        iClose = 10.07 * 1;
        iVol = 1485400 *1;
        sVol = '1,485,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 30);
        iClose = 10.09 * 1;
        iVol = 1732400 *1;
        sVol = '1,732,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 31);
        iClose = 10.14 * 1;
        iVol = 1143800 *1;
        sVol = '1,143,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 3);
        iClose = 10.61 * 1;
        iVol = 2253300 *1;
        sVol = '2,253,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 4);
        iClose = 10.75 * 1;
        iVol = 1346300 *1;
        sVol = '1,346,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 5);
        iClose = 10.66 * 1;
        iVol = 1439900 *1;
        sVol = '1,439,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 6);
        iClose = 10.89 * 1;
        iVol = 1458900 *1;
        sVol = '1,458,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 7);
        iClose = 10.92 * 1;
        iVol = 1563800 *1;
        sVol = '1,563,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 10);
        iClose = 10.93 * 1;
        iVol = 2301700 *1;
        sVol = '2,301,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 11);
        iClose = 11.25 * 1;
        iVol = 1354700 *1;
        sVol = '1,354,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 12);
        iClose = 11.39 * 1;
        iVol = 2052000 *1;
        sVol = '2,052,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 13);
        iClose = 11.48 * 1;
        iVol = 1664100 *1;
        sVol = '1,664,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 14);
        iClose = 11.73 * 1;
        iVol = 1568300 *1;
        sVol = '1,568,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 18);
        iClose = 11.95 * 1;
        iVol = 3127300 *1;
        sVol = '3,127,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 19);
        iClose = 11.68 * 1;
        iVol = 2073000 *1;
        sVol = '2,073,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 20);
        iClose = 11.43 * 1;
        iVol = 2569800 *1;
        sVol = '2,569,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 21);
        iClose = 11.10 * 1;
        iVol = 2150600 *1;
        sVol = '2,150,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 24);
        iClose = 10.96 * 1;
        iVol = 3212800 *1;
        sVol = '3,212,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 25);
        iClose = 11.34 * 1;
        iVol = 1942100 *1;
        sVol = '1,942,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 26);
        iClose = 11.52 * 1;
        iVol = 3662900 *1;
        sVol = '3,662,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 27);
        iClose = 11.67 * 1;
        iVol = 5431700 *1;
        sVol = '5,431,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 28);
        iClose = 11.53 * 1;
        iVol = 2296400 *1;
        sVol = '2,296,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 31);
        iClose = 11.53 * 1;
        iVol = 2922300 *1;
        sVol = '2,922,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 1);
        iClose = 12.15 * 1;
        iVol = 2873300 *1;
        sVol = '2,873,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 2);
        iClose = 12.43 * 1;
        iVol = 2332100 *1;
        sVol = '2,332,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 3);
        iClose = 12.51 * 1;
        iVol = 2068000 *1;
        sVol = '2,068,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 4);
        iClose = 12.74 * 1;
        iVol = 1708400 *1;
        sVol = '1,708,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 7);
        iClose = 12.69 * 1;
        iVol = 2947000 *1;
        sVol = '2,947,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 8);
        iClose = 12.50 * 1;
        iVol = 2076200 *1;
        sVol = '2,076,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 9);
        iClose = 12.37 * 1;
        iVol = 3749900 *1;
        sVol = '3,749,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 10);
        iClose = 11.33 * 1;
        iVol = 10295500 *1;
        sVol = '10,295,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 11);
        iClose = 11.75 * 1;
        iVol = 6517100 *1;
        sVol = '6,517,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 14);
        iClose = 11.63 * 1;
        iVol = 5630500 *1;
        sVol = '5,630,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 15);
        iClose = 11.51 * 1;
        iVol = 5355300 *1;
        sVol = '5,355,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 16);
        iClose = 11.43 * 1;
        iVol = 3330800 *1;
        sVol = '3,330,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 17);
        iClose = 11.06 * 1;
        iVol = 4453600 *1;
        sVol = '4,453,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 18);
        iClose = 10.97 * 1;
        iVol = 3404100 *1;
        sVol = '3,404,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 22);
        iClose = 10.62 * 1;
        iVol = 4985900 *1;
        sVol = '4,985,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 23);
        iClose = 10.69 * 1;
        iVol = 4566300 *1;
        sVol = '4,566,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 24);
        iClose = 10.57 * 1;
        iVol = 5811500 *1;
        sVol = '5,811,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 25);
        iClose = 10.93 * 1;
        iVol = 5513900 *1;
        sVol = '5,513,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 28);
        iClose = 11.31 * 1;
        iVol = 4930800 *1;
        sVol = '4,930,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 1);
        iClose = 11.31 * 1;
        iVol = 3822300 *1;
        sVol = '3,822,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 2);
        iClose = 11.79 * 1;
        iVol = 6312800 *1;
        sVol = '6,312,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 3);
        iClose = 11.64 * 1;
        iVol = 3862200 *1;
        sVol = '3,862,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 4);
        iClose = 11.57 * 1;
        iVol = 2722800 *1;
        sVol = '2,722,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 7);
        iClose = 11.59 * 1;
        iVol = 5150400 *1;
        sVol = '5,150,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 8);
        iClose = 12.15 * 1;
        iVol = 5263300 *1;
        sVol = '5,263,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 9);
        iClose = 11.53 * 1;
        iVol = 3818600 *1;
        sVol = '3,818,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 10);
        iClose = 11.98 * 1;
        iVol = 2395700 *1;
        sVol = '2,395,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 11);
        iClose = 11.59 * 1;
        iVol = 1533100 *1;
        sVol = '1,533,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 14);
        iClose = 11.18 * 1;
        iVol = 2712700 *1;
        sVol = '2,712,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 15);
        iClose = 11.09 * 1;
        iVol = 2515400 *1;
        sVol = '2,515,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 16);
        iClose = 11.10 * 1;
        iVol = 2085300 *1;
        sVol = '2,085,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 17);
        iClose = 11.31 * 1;
        iVol = 2756600 *1;
        sVol = '2,756,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 18);
        iClose = 11.13 * 1;
        iVol = 1658900 *1;
        sVol = '1,658,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 21);
        iClose = 11.52 * 1;
        iVol = 2886100 *1;
        sVol = '2,886,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 22);
        iClose = 11.44 * 1;
        iVol = 2283500 *1;
        sVol = '2,283,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 23);
        iClose = 11.67 * 1;
        iVol = 2469300 *1;
        sVol = '2,469,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 24);
        iClose = 11.90 * 1;
        iVol = 1696600 *1;
        sVol = '1,696,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 25);
        iClose = 12.14 * 1;
        iVol = 4281800 *1;
        sVol = '4,281,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 28);
        iClose = 11.66 * 1;
        iVol = 2586200 *1;
        sVol = '2,586,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 29);
        iClose = 11.78 * 1;
        iVol = 2736400 *1;
        sVol = '2,736,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 30);
        iClose = 11.52 * 1;
        iVol = 8006200 *1;
        sVol = '8,006,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 31);
        iClose = 11.55 * 1;
        iVol = 3467800 *1;
        sVol = '3,467,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 1);
        iClose = 11.75 * 1;
        iVol = 2951000 *1;
        sVol = '2,951,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 4);
        iClose = 11.75 * 1;
        iVol = 2730100 *1;
        sVol = '2,730,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 5);
        iClose = 11.60 * 1;
        iVol = 1871800 *1;
        sVol = '1,871,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 6);
        iClose = 11.70 * 1;
        iVol = 3369200 *1;
        sVol = '3,369,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 7);
        iClose = 11.84 * 1;
        iVol = 3118500 *1;
        sVol = '3,118,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 8);
        iClose = 11.94 * 1;
        iVol = 1901000 *1;
        sVol = '1,901,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 11);
        iClose = 11.71 * 1;
        iVol = 1693000 *1;
        sVol = '1,693,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 12);
        iClose = 12.15 * 1;
        iVol = 3082700 *1;
        sVol = '3,082,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 13);
        iClose = 12.13 * 1;
        iVol = 2573000 *1;
        sVol = '2,573,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 14);
        iClose = 11.99 * 1;
        iVol = 1706700 *1;
        sVol = '1,706,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 18);
        iClose = 12.07 * 1;
        iVol = 2412500 *1;
        sVol = '2,412,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 19);
        iClose = 12.24 * 1;
        iVol = 3726700 *1;
        sVol = '3,726,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 20);
        iClose = 12.35 * 1;
        iVol = 1618800 *1;
        sVol = '1,618,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 21);
        iClose = 12.26 * 1;
        iVol = 2138300 *1;
        sVol = '2,138,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 22);
        iClose = 11.95 * 1;
        iVol = 3138200 *1;
        sVol = '3,138,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 25);
        iClose = 11.23 * 1;
        iVol = 5475400 *1;
        sVol = '5,475,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 26);
        iClose = 11.52 * 1;
        iVol = 3414800 *1;
        sVol = '3,414,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 27);
        iClose = 11.56 * 1;
        iVol = 2150900 *1;
        sVol = '2,150,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 28);
        iClose = 11.58 * 1;
        iVol = 1655200 *1;
        sVol = '1,655,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 29);
        iClose = 11.17 * 1;
        iVol = 2275700 *1;
        sVol = '2,275,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 2);
        iClose = 11.18 * 1;
        iVol = 2424300 *1;
        sVol = '2,424,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 3);
        iClose = 11.60 * 1;
        iVol = 4112900 *1;
        sVol = '4,112,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 4);
        iClose = 11.95 * 1;
        iVol = 2616000 *1;
        sVol = '2,616,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 5);
        iClose = 11.65 * 1;
        iVol = 6680100 *1;
        sVol = '6,680,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 6);
        iClose = 11.62 * 1;
        iVol = 3537000 *1;
        sVol = '3,537,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 9);
        iClose = 10.86 * 1;
        iVol = 3836400 *1;
        sVol = '3,836,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 10);
        iClose = 10.86 * 1;
        iVol = 2705700 *1;
        sVol = '2,705,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 11);
        iClose = 10.74 * 1;
        iVol = 2184700 *1;
        sVol = '2,184,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 12);
        iClose = 10.73 * 1;
        iVol = 3174200 *1;
        sVol = '3,174,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 13);
        iClose = 11.09 * 1;
        iVol = 2023700 *1;
        sVol = '2,023,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 16);
        iClose = 11.32 * 1;
        iVol = 3117300 *1;
        sVol = '3,117,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 17);
        iClose = 11.61 * 1;
        iVol = 3326900 *1;
        sVol = '3,326,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 18);
        iClose = 11.56 * 1;
        iVol = 3390700 *1;
        sVol = '3,390,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 19);
        iClose = 11.30 * 1;
        iVol = 2420800 *1;
        sVol = '2,420,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 20);
        iClose = 11.23 * 1;
        iVol = 2426600 *1;
        sVol = '2,426,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 23);
        iClose = 11.53 * 1;
        iVol = 3012500 *1;
        sVol = '3,012,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 24);
        iClose = 11.33 * 1;
        iVol = 1905300 *1;
        sVol = '1,905,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 25);
        iClose = 11.76 * 1;
        iVol = 2362800 *1;
        sVol = '2,362,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 26);
        iClose = 11.81 * 1;
        iVol = 2161300 *1;
        sVol = '2,161,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 27);
        iClose = 12.08 * 1;
        iVol = 2455000 *1;
        sVol = '2,455,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 31);
        iClose = 11.96 * 1;
        iVol = 3387700 *1;
        sVol = '3,387,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 1);
        iClose = 12.27 * 1;
        iVol = 2603400 *1;
        sVol = '2,603,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 2);
        iClose = 12.33 * 1;
        iVol = 1625600 *1;
        sVol = '1,625,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 3);
        iClose = 12.45 * 1;
        iVol = 2673700 *1;
        sVol = '2,673,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 6);
        iClose = 12.28 * 1;
        iVol = 1816500 *1;
        sVol = '1,816,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 7);
        iClose = 12.61 * 1;
        iVol = 1899500 *1;
        sVol = '1,899,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 8);
        iClose = 12.41 * 1;
        iVol = 1329000 *1;
        sVol = '1,329,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 9);
        iClose = 12.35 * 1;
        iVol = 1387200 *1;
        sVol = '1,387,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 10);
        iClose = 12.08 * 1;
        iVol = 1574000 *1;
        sVol = '1,574,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 13);
        iClose = 11.32 * 1;
        iVol = 2392700 *1;
        sVol = '2,392,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 14);
        iClose = 11.20 * 1;
        iVol = 2325900 *1;
        sVol = '2,325,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 15);
        iClose = 10.98 * 1;
        iVol = 2751400 *1;
        sVol = '2,751,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 16);
        iClose = 10.46 * 1;
        iVol = 5020300 *1;
        sVol = '5,020,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 17);
        iClose = 10.15 * 1;
        iVol = 5277900 *1;
        sVol = '5,277,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 21);
        iClose = 10.60 * 1;
        iVol = 3359700 *1;
        sVol = '3,359,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 22);
        iClose = 10.20 * 1;
        iVol = 3578400 *1;
        sVol = '3,578,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 23);
        iClose = 9.99 * 1;
        iVol = 2951700 *1;
        sVol = '2,951,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 24);
        iClose = 10.27 * 1;
        iVol = 2420600 *1;
        sVol = '2,420,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 27);
        iClose = 10.55 * 1;
        iVol = 1679400 *1;
        sVol = '1,679,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 28);
        iClose = 10.59 * 1;
        iVol = 2623000 *1;
        sVol = '2,623,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 29);
        iClose = 10.49 * 1;
        iVol = 2791300 *1;
        sVol = '2,791,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 30);
        iClose = 10.32 * 1;
        iVol = 3446200 *1;
        sVol = '3,446,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 1);
        iClose = 10.53 * 1;
        iVol = 2821500 *1;
        sVol = '2,821,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 5);
        iClose = 10.01 * 1;
        iVol = 6105800 *1;
        sVol = '6,105,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 6);
        iClose = 9.80 * 1;
        iVol = 3794400 *1;
        sVol = '3,794,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 7);
        iClose = 10.33 * 1;
        iVol = 3472700 *1;
        sVol = '3,472,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 8);
        iClose = 10.56 * 1;
        iVol = 2978100 *1;
        sVol = '2,978,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 11);
        iClose = 10.50 * 1;
        iVol = 2174700 *1;
        sVol = '2,174,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 12);
        iClose = 10.18 * 1;
        iVol = 2200300 *1;
        sVol = '2,200,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 13);
        iClose = 10.26 * 1;
        iVol = 2170800 *1;
        sVol = '2,170,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 14);
        iClose = 9.95 * 1;
        iVol = 2530800 *1;
        sVol = '2,530,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 15);
        iClose = 10.21 * 1;
        iVol = 2054700 *1;
        sVol = '2,054,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 18);
        iClose = 10.57 * 1;
        iVol = 4149000 *1;
        sVol = '4,149,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 19);
        iClose = 10.97 * 1;
        iVol = 2586900 *1;
        sVol = '2,586,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 20);
        iClose = 11.09 * 1;
        iVol = 1984500 *1;
        sVol = '1,984,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 21);
        iClose = 10.91 * 1;
        iVol = 1559000 *1;
        sVol = '1,559,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 22);
        iClose = 10.68 * 1;
        iVol = 1839200 *1;
        sVol = '1,839,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 25);
        iClose = 10.97 * 1;
        iVol = 5148900 *1;
        sVol = '5,148,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 26);
        iClose = 10.91 * 1;
        iVol = 2021100 *1;
        sVol = '2,021,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 27);
        iClose = 11.17 * 1;
        iVol = 2792700 *1;
        sVol = '2,792,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 28);
        iClose = 11.13 * 1;
        iVol = 1918400 *1;
        sVol = '1,918,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 29);
        iClose = 11.19 * 1;
        iVol = 2562000 *1;
        sVol = '2,562,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 1);
        iClose = 11.04 * 1;
        iVol = 2762500 *1;
        sVol = '2,762,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 2);
        iClose = 10.96 * 1;
        iVol = 2394600 *1;
        sVol = '2,394,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 3);
        iClose = 10.94 * 1;
        iVol = 3650700 *1;
        sVol = '3,650,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 4);
        iClose = 11.20 * 1;
        iVol = 5893400 *1;
        sVol = '5,893,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 5);
        iClose = 11.22 * 1;
        iVol = 6038600 *1;
        sVol = '6,038,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 8);
        iClose = 11.18 * 1;
        iVol = 3305800 *1;
        sVol = '3,305,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 9);
        iClose = 11.38 * 1;
        iVol = 3039400 *1;
        sVol = '3,039,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 10);
        iClose = 11.42 * 1;
        iVol = 1570000 *1;
        sVol = '1,570,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 11);
        iClose = 11.72 * 1;
        iVol = 2344500 *1;
        sVol = '2,344,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 12);
        iClose = 11.84 * 1;
        iVol = 2224700 *1;
        sVol = '2,224,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 15);
        iClose = 11.69 * 1;
        iVol = 2771700 *1;
        sVol = '2,771,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 16);
        iClose = 11.83 * 1;
        iVol = 1958200 *1;
        sVol = '1,958,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 17);
        iClose = 11.67 * 1;
        iVol = 1786700 *1;
        sVol = '1,786,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 18);
        iClose = 12.16 * 1;
        iVol = 2225200 *1;
        sVol = '2,225,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 19);
        iClose = 11.94 * 1;
        iVol = 1001800 *1;
        sVol = '1,001,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 22);
        iClose = 11.84 * 1;
        iVol = 1425500 *1;
        sVol = '1,425,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 23);
        iClose = 12.58 * 1;
        iVol = 5021600 *1;
        sVol = '5,021,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 24);
        iClose = 12.86 * 1;
        iVol = 4313500 *1;
        sVol = '4,313,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 25);
        iClose = 12.89 * 1;
        iVol = 2673300 *1;
        sVol = '2,673,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 26);
        iClose = 12.69 * 1;
        iVol = 1434300 *1;
        sVol = '1,434,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 29);
        iClose = 12.67 * 1;
        iVol = 1867300 *1;
        sVol = '1,867,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 30);
        iClose = 12.25 * 1;
        iVol = 2177200 *1;
        sVol = '2,177,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 31);
        iClose = 11.98 * 1;
        iVol = 6105900 *1;
        sVol = '6,105,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 1);
        iClose = 11.96 * 1;
        iVol = 3366300 *1;
        sVol = '3,366,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 2);
        iClose = 12.19 * 1;
        iVol = 1646900 *1;
        sVol = '1,646,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 6);
        iClose = 12.06 * 1;
        iVol = 1595000 *1;
        sVol = '1,595,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 7);
        iClose = 11.94 * 1;
        iVol = 3046400 *1;
        sVol = '3,046,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 8);
        iClose = 12.08 * 1;
        iVol = 2065100 *1;
        sVol = '2,065,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 9);
        iClose = 12.52 * 1;
        iVol = 1788800 *1;
        sVol = '1,788,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 12);
        iClose = 12.70 * 1;
        iVol = 2222000 *1;
        sVol = '2,222,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 13);
        iClose = 12.45 * 1;
        iVol = 2479800 *1;
        sVol = '2,479,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 14);
        iClose = 12.90 * 1;
        iVol = 2929000 *1;
        sVol = '2,929,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 15);
        iClose = 12.90 * 1;
        iVol = 2298700 *1;
        sVol = '2,298,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 16);
        iClose = 12.31 * 1;
        iVol = 3524600 *1;
        sVol = '3,524,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 19);
        iClose = 12.39 * 1;
        iVol = 1965500 *1;
        sVol = '1,965,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 20);
        iClose = 12.28 * 1;
        iVol = 3699700 *1;
        sVol = '3,699,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 21);
        iClose = 12.16 * 1;
        iVol = 2086100 *1;
        sVol = '2,086,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 22);
        iClose = 11.86 * 1;
        iVol = 2623100 *1;
        sVol = '2,623,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 23);
        iClose = 11.01 * 1;
        iVol = 3947900 *1;
        sVol = '3,947,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 26);
        iClose = 10.45 * 1;
        iVol = 3055800 *1;
        sVol = '3,055,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 27);
        iClose = 10.55 * 1;
        iVol = 2896700 *1;
        sVol = '2,896,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 28);
        iClose = 11.00 * 1;
        iVol = 2820700 *1;
        sVol = '2,820,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 29);
        iClose = 10.91 * 1;
        iVol = 2119400 *1;
        sVol = '2,119,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 30);
        iClose = 10.91 * 1;
        iVol = 2495600 *1;
        sVol = '2,495,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 3);
        iClose = 11.37 * 1;
        iVol = 2321400 *1;
        sVol = '2,321,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 4);
        iClose = 11.88 * 1;
        iVol = 3133700 *1;
        sVol = '3,133,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 5);
        iClose = 11.95 * 1;
        iVol = 2347600 *1;
        sVol = '2,347,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 6);
        iClose = 11.91 * 1;
        iVol = 2383200 *1;
        sVol = '2,383,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 7);
        iClose = 11.71 * 1;
        iVol = 3069200 *1;
        sVol = '3,069,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 10);
        iClose = 11.50 * 1;
        iVol = 2374100 *1;
        sVol = '2,374,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 11);
        iClose = 11.71 * 1;
        iVol = 2888300 *1;
        sVol = '2,888,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 12);
        iClose = 11.70 * 1;
        iVol = 2002700 *1;
        sVol = '2,002,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 13);
        iClose = 11.96 * 1;
        iVol = 1820700 *1;
        sVol = '1,820,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 14);
        iClose = 11.65 * 1;
        iVol = 1681500 *1;
        sVol = '1,681,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 17);
        iClose = 11.99 * 1;
        iVol = 2165600 *1;
        sVol = '2,165,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 18);
        iClose = 12.21 * 1;
        iVol = 2568600 *1;
        sVol = '2,568,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 19);
        iClose = 12.33 * 1;
        iVol = 1651800 *1;
        sVol = '1,651,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 20);
        iClose = 12.19 * 1;
        iVol = 2450400 *1;
        sVol = '2,450,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 21);
        iClose = 12.38 * 1;
        iVol = 1511400 *1;
        sVol = '1,511,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 24);
        iClose = 12.41 * 1;
        iVol = 1987700 *1;
        sVol = '1,987,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 25);
        iClose = 12.31 * 1;
        iVol = 3528200 *1;
        sVol = '3,528,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 26);
        iClose = 12.43 * 1;
        iVol = 1509900 *1;
        sVol = '1,509,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 27);
        iClose = 12.67 * 1;
        iVol = 2453600 *1;
        sVol = '2,453,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 28);
        iClose = 12.42 * 1;
        iVol = 2785100 *1;
        sVol = '2,785,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 31);
        iClose = 12.54 * 1;
        iVol = 1612200 *1;
        sVol = '1,612,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 1);
        iClose = 12.90 * 1;
        iVol = 2266600 *1;
        sVol = '2,266,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 2);
        iClose = 12.62 * 1;
        iVol = 2884600 *1;
        sVol = '2,884,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 3);
        iClose = 13.03 * 1;
        iVol = 3708200 *1;
        sVol = '3,708,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 4);
        iClose = 13.14 * 1;
        iVol = 2771000 *1;
        sVol = '2,771,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 7);
        iClose = 13.17 * 1;
        iVol = 2715500 *1;
        sVol = '2,715,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 8);
        iClose = 13.23 * 1;
        iVol = 2932700 *1;
        sVol = '2,932,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 9);
        iClose = 12.75 * 1;
        iVol = 3280800 *1;
        sVol = '3,280,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 10);
        iClose = 12.98 * 1;
        iVol = 2030700 *1;
        sVol = '2,030,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 11);
        iClose = 12.99 * 1;
        iVol = 2357300 *1;
        sVol = '2,357,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 14);
        iClose = 12.93 * 1;
        iVol = 1387800 *1;
        sVol = '1,387,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 15);
        iClose = 12.93 * 1;
        iVol = 2755500 *1;
        sVol = '2,755,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 16);
        iClose = 12.77 * 1;
        iVol = 2547900 *1;
        sVol = '2,547,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 17);
        iClose = 12.84 * 1;
        iVol = 2649200 *1;
        sVol = '2,649,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 18);
        iClose = 13.01 * 1;
        iVol = 4373500 *1;
        sVol = '4,373,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 21);
        iClose = 12.74 * 1;
        iVol = 4876900 *1;
        sVol = '4,876,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 22);
        iClose = 13.06 * 1;
        iVol = 1898100 *1;
        sVol = '1,898,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 23);
        iClose = 12.86 * 1;
        iVol = 1519600 *1;
        sVol = '1,519,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 25);
        iClose = 12.94 * 1;
        iVol = 936000 *1;
        sVol = '936,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 28);
        iClose = 12.73 * 1;
        iVol = 1887000 *1;
        sVol = '1,887,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 29);
        iClose = 13.08 * 1;
        iVol = 1967000 *1;
        sVol = '1,967,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 30);
        iClose = 13.23 * 1;
        iVol = 6851000 *1;
        sVol = '6,851,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 1);
        iClose = 12.96 * 1;
        iVol = 2277200 *1;
        sVol = '2,277,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 2);
        iClose = 13.00 * 1;
        iVol = 1621800 *1;
        sVol = '1,621,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 5);
        iClose = 12.88 * 1;
        iVol = 2075800 *1;
        sVol = '2,075,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 6);
        iClose = 12.62 * 1;
        iVol = 3451700 *1;
        sVol = '3,451,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 7);
        iClose = 12.39 * 1;
        iVol = 3673300 *1;
        sVol = '3,673,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 8);
        iClose = 12.26 * 1;
        iVol = 2423000 *1;
        sVol = '2,423,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 9);
        iClose = 12.00 * 1;
        iVol = 2207300 *1;
        sVol = '2,207,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 12);
        iClose = 12.24 * 1;
        iVol = 1642400 *1;
        sVol = '1,642,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 13);
        iClose = 12.46 * 1;
        iVol = 4330300 *1;
        sVol = '4,330,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 14);
        iClose = 12.37 * 1;
        iVol = 3306100 *1;
        sVol = '3,306,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 15);
        iClose = 12.33 * 1;
        iVol = 3677100 *1;
        sVol = '3,677,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 16);
        iClose = 12.15 * 1;
        iVol = 3251200 *1;
        sVol = '3,251,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 19);
        iClose = 12.11 * 1;
        iVol = 2742700 *1;
        sVol = '2,742,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 20);
        iClose = 12.05 * 1;
        iVol = 2774800 *1;
        sVol = '2,774,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 21);
        iClose = 12.24 * 1;
        iVol = 2207400 *1;
        sVol = '2,207,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 22);
        iClose = 12.02 * 1;
        iVol = 2495700 *1;
        sVol = '2,495,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 23);
        iClose = 12.47 * 1;
        iVol = 1770200 *1;
        sVol = '1,770,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 27);
        iClose = 12.48 * 1;
        iVol = 1295800 *1;
        sVol = '1,295,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 28);
        iClose = 12.18 * 1;
        iVol = 3878400 *1;
        sVol = '3,878,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 29);
        iClose = 12.39 * 1;
        iVol = 2088300 *1;
        sVol = '2,088,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 30);
        iClose = 12.44 * 1;
        iVol = 1980800 *1;
        sVol = '1,980,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 3);
        iClose = 12.19 * 1;
        iVol = 2099000 *1;
        sVol = '2,099,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 4);
        iClose = 12.24 * 1;
        iVol = 2068000 *1;
        sVol = '2,068,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 5);
        iClose = 12.24 * 1;
        iVol = 2531700 *1;
        sVol = '2,531,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 6);
        iClose = 12.47 * 1;
        iVol = 2129200 *1;
        sVol = '2,129,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 9);
        iClose = 12.47 * 1;
        iVol = 1794800 *1;
        sVol = '1,794,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 10);
        iClose = 12.65 * 1;
        iVol = 1970700 *1;
        sVol = '1,970,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 11);
        iClose = 12.70 * 1;
        iVol = 2070800 *1;
        sVol = '2,070,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 12);
        iClose = 12.89 * 1;
        iVol = 3080500 *1;
        sVol = '3,080,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 13);
        iClose = 12.88 * 1;
        iVol = 899700 *1;
        sVol = '899,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 17);
        iClose = 12.87 * 1;
        iVol = 2472300 *1;
        sVol = '2,472,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 18);
        iClose = 12.91 * 1;
        iVol = 2358500 *1;
        sVol = '2,358,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 19);
        iClose = 12.96 * 1;
        iVol = 3399700 *1;
        sVol = '3,399,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 20);
        iClose = 13.04 * 1;
        iVol = 1975800 *1;
        sVol = '1,975,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 23);
        iClose = 13.21 * 1;
        iVol = 4610500 *1;
        sVol = '4,610,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 24);
        iClose = 13.27 * 1;
        iVol = 2343300 *1;
        sVol = '2,343,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 25);
        iClose = 13.28 * 1;
        iVol = 2927400 *1;
        sVol = '2,927,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 26);
        iClose = 13.46 * 1;
        iVol = 2786300 *1;
        sVol = '2,786,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 27);
        iClose = 13.54 * 1;
        iVol = 2223400 *1;
        sVol = '2,223,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 30);
        iClose = 13.01 * 1;
        iVol = 1822200 *1;
        sVol = '1,822,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 31);
        iClose = 13.09 * 1;
        iVol = 6831300 *1;
        sVol = '6,831,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 1);
        iClose = 13.18 * 1;
        iVol = 3383500 *1;
        sVol = '3,383,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 2);
        iClose = 13.39 * 1;
        iVol = 1663300 *1;
        sVol = '1,663,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 3);
        iClose = 13.38 * 1;
        iVol = 2063900 *1;
        sVol = '2,063,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 6);
        iClose = 13.14 * 1;
        iVol = 2540900 *1;
        sVol = '2,540,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 7);
        iClose = 13.21 * 1;
        iVol = 2818000 *1;
        sVol = '2,818,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 8);
        iClose = 13.20 * 1;
        iVol = 3206500 *1;
        sVol = '3,206,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 9);
        iClose = 13.05 * 1;
        iVol = 4347900 *1;
        sVol = '4,347,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 10);
        iClose = 13.38 * 1;
        iVol = 2947700 *1;
        sVol = '2,947,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 13);
        iClose = 13.42 * 1;
        iVol = 1490000 *1;
        sVol = '1,490,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 14);
        iClose = 13.65 * 1;
        iVol = 2114300 *1;
        sVol = '2,114,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 15);
        iClose = 13.70 * 1;
        iVol = 1714000 *1;
        sVol = '1,714,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 16);
        iClose = 13.65 * 1;
        iVol = 1961600 *1;
        sVol = '1,961,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 17);
        iClose = 13.40 * 1;
        iVol = 3196200 *1;
        sVol = '3,196,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 21);
        iClose = 13.35 * 1;
        iVol = 2882800 *1;
        sVol = '2,882,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 22);
        iClose = 13.39 * 1;
        iVol = 3419600 *1;
        sVol = '3,419,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 23);
        iClose = 13.62 * 1;
        iVol = 3187000 *1;
        sVol = '3,187,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 24);
        iClose = 13.70 * 1;
        iVol = 2630200 *1;
        sVol = '2,630,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 27);
        iClose = 13.87 * 1;
        iVol = 3986000 *1;
        sVol = '3,986,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 28);
        iClose = 13.91 * 1;
        iVol = 5890400 *1;
        sVol = '5,890,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 1);
        iClose = 13.80 * 1;
        iVol = 3424200 *1;
        sVol = '3,424,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 2);
        iClose = 14.05 * 1;
        iVol = 2432200 *1;
        sVol = '2,432,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 3);
        iClose = 14.08 * 1;
        iVol = 2013200 *1;
        sVol = '2,013,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 6);
        iClose = 13.94 * 1;
        iVol = 2424500 *1;
        sVol = '2,424,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 7);
        iClose = 13.72 * 1;
        iVol = 1888500 *1;
        sVol = '1,888,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 8);
        iClose = 13.78 * 1;
        iVol = 1840700 *1;
        sVol = '1,840,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 9);
        iClose = 13.58 * 1;
        iVol = 1437300 *1;
        sVol = '1,437,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 10);
        iClose = 13.34 * 1;
        iVol = 2394300 *1;
        sVol = '2,394,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 13);
        iClose = 12.90 * 1;
        iVol = 3136300 *1;
        sVol = '3,136,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 14);
        iClose = 13.02 * 1;
        iVol = 2805900 *1;
        sVol = '2,805,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 15);
        iClose = 12.25 * 1;
        iVol = 5168500 *1;
        sVol = '5,168,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 16);
        iClose = 12.47 * 1;
        iVol = 3694200 *1;
        sVol = '3,694,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 17);
        iClose = 12.26 * 1;
        iVol = 2613100 *1;
        sVol = '2,613,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 20);
        iClose = 12.27 * 1;
        iVol = 2719200 *1;
        sVol = '2,719,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 21);
        iClose = 12.81 * 1;
        iVol = 2221000 *1;
        sVol = '2,221,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 22);
        iClose = 12.56 * 1;
        iVol = 1941300 *1;
        sVol = '1,941,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 23);
        iClose = 12.16 * 1;
        iVol = 3205800 *1;
        sVol = '3,205,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 24);
        iClose = 12.18 * 1;
        iVol = 2304900 *1;
        sVol = '2,304,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 27);
        iClose = 12.58 * 1;
        iVol = 1978900 *1;
        sVol = '1,978,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 28);
        iClose = 12.82 * 1;
        iVol = 3126700 *1;
        sVol = '3,126,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 29);
        iClose = 12.95 * 1;
        iVol = 2196800 *1;
        sVol = '2,196,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 30);
        iClose = 13.04 * 1;
        iVol = 1259500 *1;
        sVol = '1,259,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 31);
        iClose = 13.12 * 1;
        iVol = 1732500 *1;
        sVol = '1,732,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 3);
        iClose = 13.69 * 1;
        iVol = 3923500 *1;
        sVol = '3,923,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 4);
        iClose = 13.46 * 1;
        iVol = 3224700 *1;
        sVol = '3,224,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 5);
        iClose = 13.50 * 1;
        iVol = 1787800 *1;
        sVol = '1,787,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 6);
        iClose = 13.55 * 1;
        iVol = 3648700 *1;
        sVol = '3,648,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 10);
        iClose = 13.68 * 1;
        iVol = 2068300 *1;
        sVol = '2,068,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 11);
        iClose = 13.68 * 1;
        iVol = 2640000 *1;
        sVol = '2,640,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 12);
        iClose = 13.63 * 1;
        iVol = 3279500 *1;
        sVol = '3,279,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 13);
        iClose = 13.65 * 1;
        iVol = 3592900 *1;
        sVol = '3,592,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 14);
        iClose = 13.68 * 1;
        iVol = 4160400 *1;
        sVol = '4,160,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 17);
        iClose = 13.63 * 1;
        iVol = 3265200 *1;
        sVol = '3,265,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 18);
        iClose = 13.65 * 1;
        iVol = 2027200 *1;
        sVol = '2,027,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 19);
        iClose = 13.66 * 1;
        iVol = 3276600 *1;
        sVol = '3,276,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 20);
        iClose = 13.55 * 1;
        iVol = 2392200 *1;
        sVol = '2,392,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 21);
        iClose = 13.77 * 1;
        iVol = 2650800 *1;
        sVol = '2,650,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 24);
        iClose = 13.86 * 1;
        iVol = 1347700 *1;
        sVol = '1,347,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 25);
        iClose = 13.58 * 1;
        iVol = 2246300 *1;
        sVol = '2,246,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 26);
        iClose = 13.48 * 1;
        iVol = 1800200 *1;
        sVol = '1,800,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 27);
        iClose = 13.58 * 1;
        iVol = 1708700 *1;
        sVol = '1,708,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 28);
        iClose = 13.40 * 1;
        iVol = 2361800 *1;
        sVol = '2,361,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 1);
        iClose = 13.41 * 1;
        iVol = 1779500 *1;
        sVol = '1,779,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 2);
        iClose = 12.91 * 1;
        iVol = 5592100 *1;
        sVol = '5,592,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 3);
        iClose = 12.89 * 1;
        iVol = 3760200 *1;
        sVol = '3,760,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 4);
        iClose = 12.81 * 1;
        iVol = 2852300 *1;
        sVol = '2,852,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 5);
        iClose = 13.50 * 1;
        iVol = 4859000 *1;
        sVol = '4,859,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 8);
        iClose = 13.26 * 1;
        iVol = 1898300 *1;
        sVol = '1,898,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 9);
        iClose = 13.31 * 1;
        iVol = 2292300 *1;
        sVol = '2,292,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 10);
        iClose = 13.33 * 1;
        iVol = 1520800 *1;
        sVol = '1,520,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 11);
        iClose = 13.17 * 1;
        iVol = 1986700 *1;
        sVol = '1,986,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 12);
        iClose = 13.26 * 1;
        iVol = 1425400 *1;
        sVol = '1,425,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 15);
        iClose = 13.85 * 1;
        iVol = 6677100 *1;
        sVol = '6,677,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 16);
        iClose = 13.52 * 1;
        iVol = 2941500 *1;
        sVol = '2,941,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 17);
        iClose = 13.85 * 1;
        iVol = 3215900 *1;
        sVol = '3,215,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 18);
        iClose = 14.04 * 1;
        iVol = 3335900 *1;
        sVol = '3,335,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 19);
        iClose = 14.06 * 1;
        iVol = 3532700 *1;
        sVol = '3,532,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 22);
        iClose = 14.10 * 1;
        iVol = 2313700 *1;
        sVol = '2,313,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 23);
        iClose = 14.16 * 1;
        iVol = 1357800 *1;
        sVol = '1,357,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 24);
        iClose = 14.19 * 1;
        iVol = 1317800 *1;
        sVol = '1,317,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 25);
        iClose = 14.16 * 1;
        iVol = 1873500 *1;
        sVol = '1,873,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 26);
        iClose = 14.30 * 1;
        iVol = 1601300 *1;
        sVol = '1,601,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 30);
        iClose = 14.02 * 1;
        iVol = 1797300 *1;
        sVol = '1,797,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 31);
        iClose = 13.60 * 1;
        iVol = 5067300 *1;
        sVol = '5,067,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 1);
        iClose = 13.78 * 1;
        iVol = 2204400 *1;
        sVol = '2,204,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 2);
        iClose = 14.17 * 1;
        iVol = 3581800 *1;
        sVol = '3,581,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 5);
        iClose = 14.16 * 1;
        iVol = 1411000 *1;
        sVol = '1,411,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 6);
        iClose = 14.24 * 1;
        iVol = 2418800 *1;
        sVol = '2,418,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 7);
        iClose = 14.57 * 1;
        iVol = 1949200 *1;
        sVol = '1,949,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 8);
        iClose = 14.56 * 1;
        iVol = 2537000 *1;
        sVol = '2,537,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 9);
        iClose = 14.24 * 1;
        iVol = 3669700 *1;
        sVol = '3,669,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 12);
        iClose = 13.92 * 1;
        iVol = 2629600 *1;
        sVol = '2,629,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 13);
        iClose = 13.96 * 1;
        iVol = 1659700 *1;
        sVol = '1,659,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 14);
        iClose = 13.87 * 1;
        iVol = 2812400 *1;
        sVol = '2,812,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 15);
        iClose = 13.97 * 1;
        iVol = 2961000 *1;
        sVol = '2,961,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 16);
        iClose = 14.02 * 1;
        iVol = 2593000 *1;
        sVol = '2,593,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 20);
        iClose = 13.99 * 1;
        iVol = 2732300 *1;
        sVol = '2,732,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 21);
        iClose = 14.11 * 1;
        iVol = 1396300 *1;
        sVol = '1,396,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 22);
        iClose = 13.97 * 1;
        iVol = 2435000 *1;
        sVol = '2,435,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 23);
        iClose = 13.82 * 1;
        iVol = 1870100 *1;
        sVol = '1,870,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 26);
        iClose = 14.23 * 1;
        iVol = 2338400 *1;
        sVol = '2,338,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 27);
        iClose = 14.40 * 1;
        iVol = 2604600 *1;
        sVol = '2,604,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 28);
        iClose = 14.53 * 1;
        iVol = 1309000 *1;
        sVol = '1,309,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 29);
        iClose = 14.71 * 1;
        iVol = 1745700 *1;
        sVol = '1,745,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 30);
        iClose = 14.83 * 1;
        iVol = 1479500 *1;
        sVol = '1,479,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 3);
        iClose = 14.93 * 1;
        iVol = 917100 *1;
        sVol = '917,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 5);
        iClose = 14.81 * 1;
        iVol = 2680500 *1;
        sVol = '2,680,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 6);
        iClose = 14.61 * 1;
        iVol = 2365600 *1;
        sVol = '2,365,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 7);
        iClose = 15.02 * 1;
        iVol = 2700800 *1;
        sVol = '2,700,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 10);
        iClose = 15.16 * 1;
        iVol = 6281200 *1;
        sVol = '6,281,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 11);
        iClose = 15.31 * 1;
        iVol = 5745800 *1;
        sVol = '5,745,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 12);
        iClose = 15.46 * 1;
        iVol = 6087500 *1;
        sVol = '6,087,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 13);
        iClose = 15.48 * 1;
        iVol = 3349700 *1;
        sVol = '3,349,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 14);
        iClose = 15.09 * 1;
        iVol = 3380300 *1;
        sVol = '3,380,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 17);
        iClose = 15.19 * 1;
        iVol = 3299300 *1;
        sVol = '3,299,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 18);
        iClose = 15.39 * 1;
        iVol = 3487300 *1;
        sVol = '3,487,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 19);
        iClose = 15.46 * 1;
        iVol = 3364800 *1;
        sVol = '3,364,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 20);
        iClose = 15.52 * 1;
        iVol = 1668100 *1;
        sVol = '1,668,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 21);
        iClose = 15.67 * 1;
        iVol = 2271700 *1;
        sVol = '2,271,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 24);
        iClose = 15.81 * 1;
        iVol = 2006000 *1;
        sVol = '2,006,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 25);
        iClose = 15.80 * 1;
        iVol = 2085300 *1;
        sVol = '2,085,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 26);
        iClose = 15.79 * 1;
        iVol = 1470000 *1;
        sVol = '1,470,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 27);
        iClose = 15.78 * 1;
        iVol = 2316200 *1;
        sVol = '2,316,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 28);
        iClose = 15.53 * 1;
        iVol = 1829000 *1;
        sVol = '1,829,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 31);
        iClose = 15.69 * 1;
        iVol = 1474100 *1;
        sVol = '1,474,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 1);
        iClose = 15.45 * 1;
        iVol = 3670800 *1;
        sVol = '3,670,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 2);
        iClose = 15.19 * 1;
        iVol = 4203800 *1;
        sVol = '4,203,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 3);
        iClose = 15.39 * 1;
        iVol = 1966700 *1;
        sVol = '1,966,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 4);
        iClose = 15.65 * 1;
        iVol = 3203300 *1;
        sVol = '3,203,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 7);
        iClose = 15.73 * 1;
        iVol = 2502600 *1;
        sVol = '2,502,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 8);
        iClose = 15.74 * 1;
        iVol = 1809000 *1;
        sVol = '1,809,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 9);
        iClose = 15.70 * 1;
        iVol = 1405900 *1;
        sVol = '1,405,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 10);
        iClose = 15.66 * 1;
        iVol = 1163400 *1;
        sVol = '1,163,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 11);
        iClose = 15.89 * 1;
        iVol = 832600 *1;
        sVol = '832,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 14);
        iClose = 15.92 * 1;
        iVol = 1440500 *1;
        sVol = '1,440,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 15);
        iClose = 15.75 * 1;
        iVol = 1628900 *1;
        sVol = '1,628,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 16);
        iClose = 15.66 * 1;
        iVol = 2145530 *1;
        sVol = '2,145,530';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 17);
        iClose = 15.59 * 1;
        iVol = 1920671 *1;
        sVol = '1,920,671';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 18);
        iClose = 15.87 * 1;
        iVol = 2001961 *1;
        sVol = '2,001,961';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 21);
        iClose = 15.91 * 1;
        iVol = 2255140 *1;
        sVol = '2,255,140';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 22);
        iClose = 15.88 * 1;
        iVol = 1271252 *1;
        sVol = '1,271,252';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 23);
        iClose = 15.97 * 1;
        iVol = 2874911 *1;
        sVol = '2,874,911';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 24);
        iClose = 15.91 * 1;
        iVol = 1088445 *1;
        sVol = '1,088,445';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 25);
        iClose = 15.97 * 1;
        iVol = 3383399 *1;
        sVol = '3,383,399';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 28);
        iClose = 15.94 * 1;
        iVol = 1857155 *1;
        sVol = '1,857,155';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 29);
        iClose = 16.04 * 1;
        iVol = 2218204 *1;
        sVol = '2,218,204';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 30);
        iClose = 16.05 * 1;
        iVol = 945063 *1;
        sVol = '945,063';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 31);
        iClose = 16.04 * 1;
        iVol = 1680576 *1;
        sVol = '1,680,576';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 1);
        iClose = 16.19 * 1;
        iVol = 1148695 *1;
        sVol = '1,148,695';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 5);
        iClose = 16.05 * 1;
        iVol = 1329450 *1;
        sVol = '1,329,450';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 6);
        iClose = 15.59 * 1;
        iVol = 2041453 *1;
        sVol = '2,041,453';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 7);
        iClose = 15.61 * 1;
        iVol = 1779506 *1;
        sVol = '1,779,506';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 8);
        iClose = 15.62 * 1;
        iVol = 1554900 *1;
        sVol = '1,554,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 11);
        iClose = 15.56 * 1;
        iVol = 2366722 *1;
        sVol = '2,366,722';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 12);
        iClose = 15.74 * 1;
        iVol = 1093691 *1;
        sVol = '1,093,691';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 13);
        iClose = 15.8 * 1;
        iVol = 778921 *1;
        sVol = '778,921';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 14);
        iClose = 16.03 * 1;
        iVol = 1325159 *1;
        sVol = '1,325,159';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 15);
        iClose = 15.97 * 1;
        iVol = 1387475 *1;
        sVol = '1,387,475';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 18);
        iClose = 16.06 * 1;
        iVol = 1061618 *1;
        sVol = '1,061,618';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 19);
        iClose = 16.21 * 1;
        iVol = 1246512 *1;
        sVol = '1,246,512';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 20);
        iClose = 16.32 * 1;
        iVol = 1235182 *1;
        sVol = '1,235,182';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 21);
        iClose = 16.335 * 1;
        iVol = 1313378 *1;
        sVol = '1,313,378';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 22);
        iClose = 16.61 * 1;
        iVol = 3472447 *1;
        sVol = '3,472,447';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 25);
        iClose = 16.34 * 1;
        iVol = 4681277 *1;
        sVol = '4,681,277';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 26);
        iClose = 15.96 * 1;
        iVol = 3389355 *1;
        sVol = '3,389,355';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 27);
        iClose = 16.04 * 1;
        iVol = 2815785 *1;
        sVol = '2,815,785';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 28);
        iClose = 16.22 * 1;
        iVol = 4097584 *1;
        sVol = '4,097,584';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 29);
        iClose = 16.12 * 1;
        iVol = 3539937 *1;
        sVol = '3,539,937';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 2);
        iClose = 15.99 * 1;
        iVol = 2653803 *1;
        sVol = '2,653,803';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 3);
        iClose = 15.3 * 1;
        iVol = 5452847 *1;
        sVol = '5,452,847';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 4);
        iClose = 14.89 * 1;
        iVol = 7022473 *1;
        sVol = '7,022,473';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 5);
        iClose = 15.04 * 1;
        iVol = 2614149 *1;
        sVol = '2,614,149';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 6);
        iClose = 15.05 * 1;
        iVol = 2211162 *1;
        sVol = '2,211,162';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 9);
        iClose = 15.38 * 1;
        iVol = 1547594 *1;
        sVol = '1,547,594';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 10);
        iClose = 15.48 * 1;
        iVol = 2392147 *1;
        sVol = '2,392,147';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 11);
        iClose = 15.89 * 1;
        iVol = 3420161 *1;
        sVol = '3,420,161';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 12);
        iClose = 15.85 * 1;
        iVol = 1627041 *1;
        sVol = '1,627,041';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 13);
        iClose = 15.96 * 1;
        iVol = 1706261 *1;
        sVol = '1,706,261';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 16);
        iClose = 16.11 * 1;
        iVol = 2007756 *1;
        sVol = '2,007,756';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 17);
        iClose = 16.19 * 1;
        iVol = 1782245 *1;
        sVol = '1,782,245';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 18);
        iClose = 16.27 * 1;
        iVol = 2148564 *1;
        sVol = '2,148,564';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 19);
        iClose = 16.26 * 1;
        iVol = 1310126 *1;
        sVol = '1,310,126';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 20);
        iClose = 16.13 * 1;
        iVol = 1247810 *1;
        sVol = '1,247,810';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 23);
        iClose = 16.07 * 1;
        iVol = 1322673 *1;
        sVol = '1,322,673';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 24);
        iClose = 16.03 * 1;
        iVol = 1914475 *1;
        sVol = '1,914,475';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 25);
        iClose = 16.05 * 1;
        iVol = 978882 *1;
        sVol = '978,882';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 26);
        iClose = 15.85 * 1;
        iVol = 1445851 *1;
        sVol = '1,445,851';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 27);
        iClose = 15.64 * 1;
        iVol = 1557906 *1;
        sVol = '1,557,906';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 30);
        iClose = 15.41 * 1;
        iVol = 2150546 *1;
        sVol = '2,150,546';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 31);
        iClose = 15.68 * 1;
        iVol = 2130024 *1;
        sVol = '2,130,024';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 1);
        iClose = 15.87 * 1;
        iVol = 1962033 *1;
        sVol = '1,962,033';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 2);
        iClose = 16.39 * 1;
        iVol = 2546622 *1;
        sVol = '2,546,622';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 3);
        iClose = 16.24 * 1;
        iVol = 4684233 *1;
        sVol = '4,684,233';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 6);
        iClose = 16.3 * 1;
        iVol = 1657066 *1;
        sVol = '1,657,066';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 7);
        iClose = 16.02 * 1;
        iVol = 2654950 *1;
        sVol = '2,654,950';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 8);
        iClose = 15.76 * 1;
        iVol = 1634017 *1;
        sVol = '1,634,017';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 9);
        iClose = 15.62 * 1;
        iVol = 2349525 *1;
        sVol = '2,349,525';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 10);
        iClose = 15.75 * 1;
        iVol = 1084700 *1;
        sVol = '1,084,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 13);
        iClose = 15.8 * 1;
        iVol = 1187351 *1;
        sVol = '1,187,351';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 14);
        iClose = 15.98 * 1;
        iVol = 1390297 *1;
        sVol = '1,390,297';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 15);
        iClose = 15.95 * 1;
        iVol = 4839298 *1;
        sVol = '4,839,298';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 16);
        iClose = 15.71 * 1;
        iVol = 1904767 *1;
        sVol = '1,904,767';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 17);
        iClose = 15.96 * 1;
        iVol = 1197646 *1;
        sVol = '1,197,646';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 20);
        iClose = 15.89 * 1;
        iVol = 1654852 *1;
        sVol = '1,654,852';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 21);
        iClose = 15.9 * 1;
        iVol = 1459977 *1;
        sVol = '1,459,977';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 22);
        iClose = 15.85 * 1;
        iVol = 1195958 *1;
        sVol = '1,195,958';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 24);
        iClose = 15.98 * 1;
        iVol = 623492 *1;
        sVol = '623,492';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 27);
        iClose = 15.85 * 1;
        iVol = 1636841 *1;
        sVol = '1,636,841';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 28);
        iClose = 15.77 * 1;
        iVol = 2185272 *1;
        sVol = '2,185,272';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 29);
        iClose = 15.92 * 1;
        iVol = 1089709 *1;
        sVol = '1,089,709';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 30);
        iClose = 16.16 * 1;
        iVol = 1716706 *1;
        sVol = '1,716,706';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 1);
        iClose = 16.34 * 1;
        iVol = 1917916 *1;
        sVol = '1,917,916';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 4);
        iClose = 16.18 * 1;
        iVol = 985172 *1;
        sVol = '985,172';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 5);
        iClose = 15.83 * 1;
        iVol = 1806257 *1;
        sVol = '1,806,257';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 6);
        iClose = 15.58 * 1;
        iVol = 1444063 *1;
        sVol = '1,444,063';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 7);
        iClose = 15.34 * 1;
        iVol = 1450555 *1;
        sVol = '1,450,555';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 8);
        iClose = 15.36 * 1;
        iVol = 1443512 *1;
        sVol = '1,443,512';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 11);
        iClose = 15.29 * 1;
        iVol = 913627 *1;
        sVol = '913,627';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 12);
        iClose = 15.04 * 1;
        iVol = 1497989 *1;
        sVol = '1,497,989';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 13);
        iClose = 15.37 * 1;
        iVol = 1678271 *1;
        sVol = '1,678,271';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 14);
        iClose = 15.44 * 1;
        iVol = 2056431 *1;
        sVol = '2,056,431';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 15);
        iClose = 15.29 * 1;
        iVol = 1841881 *1;
        sVol = '1,841,881';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 18);
        iClose = 15.62 * 1;
        iVol = 2879955 *1;
        sVol = '2,879,955';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 19);
        iClose = 15.73 * 1;
        iVol = 1894289 *1;
        sVol = '1,894,289';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 20);
        iClose = 15.82 * 1;
        iVol = 2895581 *1;
        sVol = '2,895,581';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 21);
        iClose = 15.85 * 1;
        iVol = 1756591 *1;
        sVol = '1,756,591';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 22);
        iClose = 15.9 * 1;
        iVol = 1671807 *1;
        sVol = '1,671,807';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 26);
        iClose = 15.97 * 1;
        iVol = 917853 *1;
        sVol = '917,853';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 27);
        iClose = 15.94 * 1;
        iVol = 1710104 *1;
        sVol = '1,710,104';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 28);
        iClose = 15.91 * 1;
        iVol = 1102129 *1;
        sVol = '1,102,129';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 29);
        iClose = 15.95 * 1;
        iVol = 1517100 *1;
        sVol = '1,517,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 2);
        iClose = 16.11 * 1;
        iVol = 1986739 *1;
        sVol = '1,986,739';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 3);
        iClose = 16.17 * 1;
        iVol = 2239555 *1;
        sVol = '2,239,555';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 4);
        iClose = 16.15 * 1;
        iVol = 1277891 *1;
        sVol = '1,277,891';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 5);
        iClose = 16.16 * 1;
        iVol = 1672441 *1;
        sVol = '1,672,441';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 8);
        iClose = 16.07 * 1;
        iVol = 1888801 *1;
        sVol = '1,888,801';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 9);
        iClose = 16.23 * 1;
        iVol = 1975121 *1;
        sVol = '1,975,121';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 10);
        iClose = 16.33 * 1;
        iVol = 1874387 *1;
        sVol = '1,874,387';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 11);
        iClose = 16.28 * 1;
        iVol = 1895089 *1;
        sVol = '1,895,089';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 12);
        iClose = 16.52 * 1;
        iVol = 1778150 *1;
        sVol = '1,778,150';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 16);
        iClose = 16.41 * 1;
        iVol = 2056451 *1;
        sVol = '2,056,451';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 17);
        iClose = 16.17 * 1;
        iVol = 1646564 *1;
        sVol = '1,646,564';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 18);
        iClose = 16.4 * 1;
        iVol = 3370903 *1;
        sVol = '3,370,903';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 19);
        iClose = 16.43 * 1;
        iVol = 3162628 *1;
        sVol = '3,162,628';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 22);
        iClose = 16.7 * 1;
        iVol = 2838456 *1;
        sVol = '2,838,456';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 23);
        iClose = 16.44 * 1;
        iVol = 2360492 *1;
        sVol = '2,360,492';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 24);
        iClose = 16.51 * 1;
        iVol = 1867399 *1;
        sVol = '1,867,399';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 25);
        iClose = 16.77 * 1;
        iVol = 2234687 *1;
        sVol = '2,234,687';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 26);
        iClose = 17.04 * 1;
        iVol = 2493169 *1;
        sVol = '2,493,169';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 29);
        iClose = 16.91 * 1;
        iVol = 3985840 *1;
        sVol = '3,985,840';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 30);
        iClose = 16.5 * 1;
        iVol = 1134075 *1;
        sVol = '1,134,075';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 31);
        iClose = 16.18 * 1;
        iVol = 1521055 *1;
        sVol = '1,521,055';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 1);
        iClose = 16.26 * 1;
        iVol = 1974772 *1;
        sVol = '1,974,772';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 2);
        iClose = 16.02 * 1;
        iVol = 2277360 *1;
        sVol = '2,277,360';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 5);
        iClose = 16.11 * 1;
        iVol = 1236959 *1;
        sVol = '1,236,959';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 6);
        iClose = 15.95 * 1;
        iVol = 2829762 *1;
        sVol = '2,829,762';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 7);
        iClose = 16.06 * 1;
        iVol = 1372963 *1;
        sVol = '1,372,963';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 8);
        iClose = 16.07 * 1;
        iVol = 4570497 *1;
        sVol = '4,570,497';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 9);
        iClose = 16.21 * 1;
        iVol = 3423084 *1;
        sVol = '3,423,084';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 12);
        iClose = 16.49 * 1;
        iVol = 1735078 *1;
        sVol = '1,735,078';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 13);
        iClose = 16.4 * 1;
        iVol = 1083725 *1;
        sVol = '1,083,725';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 14);
        iClose = 16.38 * 1;
        iVol = 916684 *1;
        sVol = '916,684';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 15);
        iClose = 16.67 * 1;
        iVol = 1814853 *1;
        sVol = '1,814,853';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 16);
        iClose = 16.88 * 1;
        iVol = 2072068 *1;
        sVol = '2,072,068';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 20);
        iClose = 16.9 * 1;
        iVol = 1694514 *1;
        sVol = '1,694,514';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 21);
        iClose = 17.17 * 1;
        iVol = 1066676 *1;
        sVol = '1,066,676';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 22);
        iClose = 17.22 * 1;
        iVol = 1670460 *1;
        sVol = '1,670,460';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 23);
        iClose = 17.13 * 1;
        iVol = 1477467 *1;
        sVol = '1,477,467';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 26);
        iClose = 16.9 * 1;
        iVol = 1095773 *1;
        sVol = '1,095,773';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 27);
        iClose = 17.11 * 1;
        iVol = 1335468 *1;
        sVol = '1,335,468';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 28);
        iClose = 17.07 * 1;
        iVol = 835863 *1;
        sVol = '835,863';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 29);
        iClose = 17.2 * 1;
        iVol = 1068910 *1;
        sVol = '1,068,910';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 1);
        iClose = 17.31 * 1;
        iVol = 982842 *1;
        sVol = '982,842';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 4);
        iClose = 17.3 * 1;
        iVol = 1257154 *1;
        sVol = '1,257,154';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 5);
        iClose = 17.31 * 1;
        iVol = 2530645 *1;
        sVol = '2,530,645';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 6);
        iClose = 17.41 * 1;
        iVol = 1315262 *1;
        sVol = '1,315,262';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 7);
        iClose = 17.49 * 1;
        iVol = 2458268 *1;
        sVol = '2,458,268';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 8);
        iClose = 17.43 * 1;
        iVol = 1170475 *1;
        sVol = '1,170,475';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 11);
        iClose = 17.32 * 1;
        iVol = 922135 *1;
        sVol = '922,135';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 12);
        iClose = 17.42 * 1;
        iVol = 1024152 *1;
        sVol = '1,024,152';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 13);
        iClose = 17.47 * 1;
        iVol = 1335103 *1;
        sVol = '1,335,103';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 14);
        iClose = 17.23 * 1;
        iVol = 1444405 *1;
        sVol = '1,444,405';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 15);
        iClose = 17.43 * 1;
        iVol = 1102300 *1;
        sVol = '1,102,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 18);
        iClose = 17.55 * 1;
        iVol = 961073 *1;
        sVol = '961,073';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 19);
        iClose = 17.74 * 1;
        iVol = 1279827 *1;
        sVol = '1,279,827';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 20);
        iClose = 17.91 * 1;
        iVol = 1058322 *1;
        sVol = '1,058,322';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 21);
        iClose = 18.01 * 1;
        iVol = 2256432 *1;
        sVol = '2,256,432';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 22);
        iClose = 17.82 * 1;
        iVol = 1883777 *1;
        sVol = '1,883,777';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 25);
        iClose = 17.95 * 1;
        iVol = 2685062 *1;
        sVol = '2,685,062';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 26);
        iClose = 17.82 * 1;
        iVol = 1582311 *1;
        sVol = '1,582,311';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 27);
        iClose = 18.00 * 1;
        iVol = 2145995 *1;
        sVol = '2,145,995';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 28);
        iClose = 18.25 * 1;
        iVol = 2394728 *1;
        sVol = '2,394,728';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 1);
        iClose = 18.39 * 1;
        iVol = 1640383 *1;
        sVol = '1,640,383';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 2);
        iClose = 18.46 * 1;
        iVol = 1909125 *1;
        sVol = '1,909,125';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 3);
        iClose = 18.87 * 1;
        iVol = 3392639 *1;
        sVol = '3,392,639';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 4);
        iClose = 19.00 * 1;
        iVol = 3458377 *1;
        sVol = '3,458,377';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 5);
        iClose = 19.30 * 1;
        iVol = 2742009 *1;
        sVol = '2,742,009';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 8);
        iClose = 19.65 * 1;
        iVol = 3134375 *1;
        sVol = '3,134,375';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 9);
        iClose = 19.3172 * 1;
        iVol = 2357045 *1;
        sVol = '2,357,045';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 10);
        iClose = 19.10 * 1;
        iVol = 1628165 *1;
        sVol = '1,628,165';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 11);
        iClose = 18.96 * 1;
        iVol = 1120076 *1;
        sVol = '1,120,076';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 12);
        iClose = 18.76 * 1;
        iVol = 1677452 *1;
        sVol = '1,677,452';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 15);
        iClose = 18.48 * 1;
        iVol = 1220351 *1;
        sVol = '1,220,351';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 16);
        iClose = 18.24 * 1;
        iVol = 1584761 *1;
        sVol = '1,584,761';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 17);
        iClose = 18.27 * 1;
        iVol = 1225066 *1;
        sVol = '1,225,066';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 18);
        iClose = 18.47 * 1;
        iVol = 2771315 *1;
        sVol = '2,771,315';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 19);
        iClose = 18.76 * 1;
        iVol = 1138126 *1;
        sVol = '1,138,126';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 22);
        iClose = 18.69 * 1;
        iVol = 4298941 *1;
        sVol = '4,298,941';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 23);
        iClose = 18.865 * 1;
        iVol = 1906940 *1;
        sVol = '1,906,940';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 24);
        iClose = 19.01 * 1;
        iVol = 1519333 *1;
        sVol = '1,519,333';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 25);
        iClose = 18.92 * 1;
        iVol = 2143548 *1;
        sVol = '2,143,548';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 26);
        iClose = 18.76 * 1;
        iVol = 1701346 *1;
        sVol = '1,701,346';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 29);
        iClose = 18.93 * 1;
        iVol = 1006779 *1;
        sVol = '1,006,779';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 30);
        iClose = 18.21 * 1;
        iVol = 1074738 *1;
        sVol = '1,074,738';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 4, 1);
        iClose = 17.77 * 1;
        iVol = 2548900 *1;
        sVol = '2,548,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 4, 2);
        iClose = 18.06 * 1;
        iVol = 2077919 *1;
        sVol = '2,077,919';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 4, 3);
        iClose = 18.40 * 1;
        iVol = 2961272 *1;
        sVol = '2,961,272';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 4, 6);
        iClose = 18.37 * 1;
        iVol = 1867508 *1;
        sVol = '1,867,508';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 4, 7);
        iClose = 18.27 * 1;
        iVol = 4158975 *1;
        sVol = '4,158,975';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 4, 8);
        iClose = 18.52 * 1;
        iVol = 2430792 *1;
        sVol = '2,430,792';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 4, 9);
        iClose = 18.54 * 1;
        iVol = 1985058 *1;
        sVol = '1,985,058';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 4, 10);
        iClose = 18.46 * 1;
        iVol = 1318259 *1;
        sVol = '1,318,259';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 4, 13);
        iClose = 18.17 * 1;
        iVol = 1887946 *1;
        sVol = '1,887,946';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 4, 14);
        iClose = 18.34 * 1;
        iVol = 1474518 *1;
        sVol = '1,474,518';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 4, 15);
        iClose = 18.28 * 1;
        iVol = 1771730 *1;
        sVol = '1,771,730';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 4, 16);
        iClose = 18.06 * 1;
        iVol = 1532236 *1;
        sVol = '1,532,236';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 4, 17);
        iClose = 18.40 * 1;
        iVol = 1401727 *1;
        sVol = '1,401,727';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });
}