function loadData()	{
					
        var newDate = new Date(2014, 4, 1);
        iClose = 17.31 * 1;
        iVol = 182500 *1;
        sVol = '182,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 2);
        iClose = 17.11 * 1;
        iVol = 125800 *1;
        sVol = '125,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 5);
        iClose = 17.04 * 1;
        iVol = 168100 *1;
        sVol = '168,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 6);
        iClose = 16.87 * 1;
        iVol = 459700 *1;
        sVol = '459,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 7);
        iClose = 16.69 * 1;
        iVol = 146500 *1;
        sVol = '146,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 8);
        iClose = 16.34 * 1;
        iVol = 151700 *1;
        sVol = '151,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 9);
        iClose = 16.33 * 1;
        iVol = 123700 *1;
        sVol = '123,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 12);
        iClose = 16.58 * 1;
        iVol = 107300 *1;
        sVol = '107,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 13);
        iClose = 16.51 * 1;
        iVol = 195400 *1;
        sVol = '195,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 14);
        iClose = 15.94 * 1;
        iVol = 148100 *1;
        sVol = '148,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 15);
        iClose = 15.83 * 1;
        iVol = 183500 *1;
        sVol = '183,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 16);
        iClose = 15.85 * 1;
        iVol = 167400 *1;
        sVol = '167,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 19);
        iClose = 16.20 * 1;
        iVol = 190100 *1;
        sVol = '190,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 20);
        iClose = 16.00 * 1;
        iVol = 182900 *1;
        sVol = '182,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 21);
        iClose = 15.77 * 1;
        iVol = 89500 *1;
        sVol = '89,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 22);
        iClose = 15.63 * 1;
        iVol = 140100 *1;
        sVol = '140,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 23);
        iClose = 15.79 * 1;
        iVol = 84600 *1;
        sVol = '84,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 27);
        iClose = 16.47 * 1;
        iVol = 203400 *1;
        sVol = '203,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 28);
        iClose = 17.26 * 1;
        iVol = 432300 *1;
        sVol = '432,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 29);
        iClose = 17.81 * 1;
        iVol = 240300 *1;
        sVol = '240,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 30);
        iClose = 17.51 * 1;
        iVol = 145800 *1;
        sVol = '145,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 2);
        iClose = 18.12 * 1;
        iVol = 222700 *1;
        sVol = '222,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 3);
        iClose = 17.62 * 1;
        iVol = 120500 *1;
        sVol = '120,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 4);
        iClose = 17.61 * 1;
        iVol = 732800 *1;
        sVol = '732,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 5);
        iClose = 17.91 * 1;
        iVol = 299800 *1;
        sVol = '299,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 6);
        iClose = 16.98 * 1;
        iVol = 254900 *1;
        sVol = '254,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 9);
        iClose = 17.24 * 1;
        iVol = 106300 *1;
        sVol = '106,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 10);
        iClose = 17.14 * 1;
        iVol = 77600 *1;
        sVol = '77,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 11);
        iClose = 16.38 * 1;
        iVol = 226500 *1;
        sVol = '226,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 12);
        iClose = 15.93 * 1;
        iVol = 161700 *1;
        sVol = '161,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 13);
        iClose = 15.50 * 1;
        iVol = 172200 *1;
        sVol = '172,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 16);
        iClose = 15.70 * 1;
        iVol = 103700 *1;
        sVol = '103,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 17);
        iClose = 15.49 * 1;
        iVol = 161500 *1;
        sVol = '161,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 18);
        iClose = 15.65 * 1;
        iVol = 170600 *1;
        sVol = '170,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 19);
        iClose = 15.72 * 1;
        iVol = 125500 *1;
        sVol = '125,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 20);
        iClose = 15.61 * 1;
        iVol = 252800 *1;
        sVol = '252,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 23);
        iClose = 15.65 * 1;
        iVol = 94600 *1;
        sVol = '94,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 24);
        iClose = 15.35 * 1;
        iVol = 157000 *1;
        sVol = '157,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 25);
        iClose = 15.71 * 1;
        iVol = 267300 *1;
        sVol = '267,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 26);
        iClose = 16.05 * 1;
        iVol = 119200 *1;
        sVol = '119,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 27);
        iClose = 16.53 * 1;
        iVol = 317200 *1;
        sVol = '317,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 30);
        iClose = 16.46 * 1;
        iVol = 122000 *1;
        sVol = '122,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 1);
        iClose = 16.39 * 1;
        iVol = 126900 *1;
        sVol = '126,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 2);
        iClose = 16.35 * 1;
        iVol = 176900 *1;
        sVol = '176,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 3);
        iClose = 16.32 * 1;
        iVol = 71400 *1;
        sVol = '71,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 7);
        iClose = 16.30 * 1;
        iVol = 180400 *1;
        sVol = '180,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 8);
        iClose = 16.23 * 1;
        iVol = 151700 *1;
        sVol = '151,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 9);
        iClose = 15.91 * 1;
        iVol = 84300 *1;
        sVol = '84,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 10);
        iClose = 15.75 * 1;
        iVol = 132500 *1;
        sVol = '132,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 11);
        iClose = 15.35 * 1;
        iVol = 198700 *1;
        sVol = '198,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 14);
        iClose = 15.44 * 1;
        iVol = 81400 *1;
        sVol = '81,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 15);
        iClose = 15.55 * 1;
        iVol = 109800 *1;
        sVol = '109,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 16);
        iClose = 16.42 * 1;
        iVol = 182200 *1;
        sVol = '182,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 17);
        iClose = 16.29 * 1;
        iVol = 175300 *1;
        sVol = '175,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 18);
        iClose = 16.29 * 1;
        iVol = 104800 *1;
        sVol = '104,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 21);
        iClose = 16.05 * 1;
        iVol = 99600 *1;
        sVol = '99,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 22);
        iClose = 16.14 * 1;
        iVol = 68100 *1;
        sVol = '68,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 23);
        iClose = 16.07 * 1;
        iVol = 90300 *1;
        sVol = '90,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 24);
        iClose = 15.83 * 1;
        iVol = 103700 *1;
        sVol = '103,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 25);
        iClose = 15.38 * 1;
        iVol = 114200 *1;
        sVol = '114,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 28);
        iClose = 15.19 * 1;
        iVol = 117700 *1;
        sVol = '117,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 29);
        iClose = 15.00 * 1;
        iVol = 128700 *1;
        sVol = '128,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 30);
        iClose = 14.82 * 1;
        iVol = 123100 *1;
        sVol = '123,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 31);
        iClose = 14.66 * 1;
        iVol = 152800 *1;
        sVol = '152,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 1);
        iClose = 14.00 * 1;
        iVol = 248000 *1;
        sVol = '248,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 4);
        iClose = 14.39 * 1;
        iVol = 152900 *1;
        sVol = '152,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 5);
        iClose = 14.01 * 1;
        iVol = 121800 *1;
        sVol = '121,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 6);
        iClose = 14.14 * 1;
        iVol = 79800 *1;
        sVol = '79,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 7);
        iClose = 14.05 * 1;
        iVol = 129200 *1;
        sVol = '129,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 8);
        iClose = 14.09 * 1;
        iVol = 84500 *1;
        sVol = '84,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 11);
        iClose = 14.60 * 1;
        iVol = 124700 *1;
        sVol = '124,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 12);
        iClose = 14.07 * 1;
        iVol = 223300 *1;
        sVol = '223,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 13);
        iClose = 13.76 * 1;
        iVol = 99900 *1;
        sVol = '99,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 14);
        iClose = 13.65 * 1;
        iVol = 160300 *1;
        sVol = '160,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 15);
        iClose = 13.34 * 1;
        iVol = 140200 *1;
        sVol = '140,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 18);
        iClose = 13.68 * 1;
        iVol = 95600 *1;
        sVol = '95,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 19);
        iClose = 13.62 * 1;
        iVol = 65200 *1;
        sVol = '65,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 20);
        iClose = 13.50 * 1;
        iVol = 96500 *1;
        sVol = '96,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 21);
        iClose = 13.72 * 1;
        iVol = 145300 *1;
        sVol = '145,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 22);
        iClose = 13.64 * 1;
        iVol = 119500 *1;
        sVol = '119,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 25);
        iClose = 13.65 * 1;
        iVol = 127400 *1;
        sVol = '127,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 26);
        iClose = 13.45 * 1;
        iVol = 118500 *1;
        sVol = '118,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 27);
        iClose = 12.53 * 1;
        iVol = 801000 *1;
        sVol = '801,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 28);
        iClose = 12.33 * 1;
        iVol = 412500 *1;
        sVol = '412,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 29);
        iClose = 12.31 * 1;
        iVol = 243500 *1;
        sVol = '243,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 2);
        iClose = 12.36 * 1;
        iVol = 244100 *1;
        sVol = '244,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 3);
        iClose = 12.21 * 1;
        iVol = 225700 *1;
        sVol = '225,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 4);
        iClose = 12.44 * 1;
        iVol = 195200 *1;
        sVol = '195,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 5);
        iClose = 12.52 * 1;
        iVol = 240100 *1;
        sVol = '240,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 8);
        iClose = 13.16 * 1;
        iVol = 637100 *1;
        sVol = '637,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 9);
        iClose = 13.01 * 1;
        iVol = 1230800 *1;
        sVol = '1,230,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 10);
        iClose = 13.01 * 1;
        iVol = 461100 *1;
        sVol = '461,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 11);
        iClose = 13.65 * 1;
        iVol = 765500 *1;
        sVol = '765,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 12);
        iClose = 13.42 * 1;
        iVol = 302700 *1;
        sVol = '302,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 15);
        iClose = 13.20 * 1;
        iVol = 269000 *1;
        sVol = '269,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 16);
        iClose = 13.18 * 1;
        iVol = 264700 *1;
        sVol = '264,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 17);
        iClose = 13.33 * 1;
        iVol = 167100 *1;
        sVol = '167,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 18);
        iClose = 13.28 * 1;
        iVol = 141300 *1;
        sVol = '141,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 19);
        iClose = 13.17 * 1;
        iVol = 325900 *1;
        sVol = '325,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 22);
        iClose = 13.12 * 1;
        iVol = 159200 *1;
        sVol = '159,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 23);
        iClose = 13.19 * 1;
        iVol = 244800 *1;
        sVol = '244,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 24);
        iClose = 13.34 * 1;
        iVol = 244300 *1;
        sVol = '244,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 25);
        iClose = 13.14 * 1;
        iVol = 233000 *1;
        sVol = '233,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 26);
        iClose = 13.16 * 1;
        iVol = 87900 *1;
        sVol = '87,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 29);
        iClose = 13.03 * 1;
        iVol = 163500 *1;
        sVol = '163,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 30);
        iClose = 12.99 * 1;
        iVol = 231600 *1;
        sVol = '231,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 1);
        iClose = 12.91 * 1;
        iVol = 150800 *1;
        sVol = '150,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 2);
        iClose = 13.29 * 1;
        iVol = 164900 *1;
        sVol = '164,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 3);
        iClose = 13.64 * 1;
        iVol = 166800 *1;
        sVol = '166,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 6);
        iClose = 13.67 * 1;
        iVol = 82400 *1;
        sVol = '82,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 7);
        iClose = 13.43 * 1;
        iVol = 216100 *1;
        sVol = '216,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 8);
        iClose = 13.51 * 1;
        iVol = 181000 *1;
        sVol = '181,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 9);
        iClose = 13.61 * 1;
        iVol = 125500 *1;
        sVol = '125,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 10);
        iClose = 13.49 * 1;
        iVol = 133100 *1;
        sVol = '133,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 13);
        iClose = 13.49 * 1;
        iVol = 180200 *1;
        sVol = '180,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 14);
        iClose = 14.39 * 1;
        iVol = 232400 *1;
        sVol = '232,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 15);
        iClose = 13.82 * 1;
        iVol = 242200 *1;
        sVol = '242,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 16);
        iClose = 14.46 * 1;
        iVol = 128000 *1;
        sVol = '128,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 17);
        iClose = 13.88 * 1;
        iVol = 88900 *1;
        sVol = '88,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 20);
        iClose = 13.78 * 1;
        iVol = 65600 *1;
        sVol = '65,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 21);
        iClose = 13.69 * 1;
        iVol = 77500 *1;
        sVol = '77,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 22);
        iClose = 13.60 * 1;
        iVol = 88000 *1;
        sVol = '88,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 23);
        iClose = 14.34 * 1;
        iVol = 165000 *1;
        sVol = '165,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 24);
        iClose = 14.06 * 1;
        iVol = 93400 *1;
        sVol = '93,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 27);
        iClose = 14.03 * 1;
        iVol = 71400 *1;
        sVol = '71,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 28);
        iClose = 14.47 * 1;
        iVol = 93300 *1;
        sVol = '93,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 29);
        iClose = 14.08 * 1;
        iVol = 164600 *1;
        sVol = '164,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 30);
        iClose = 13.71 * 1;
        iVol = 77800 *1;
        sVol = '77,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 31);
        iClose = 13.76 * 1;
        iVol = 123400 *1;
        sVol = '123,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 3);
        iClose = 13.49 * 1;
        iVol = 106200 *1;
        sVol = '106,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 4);
        iClose = 14.38 * 1;
        iVol = 132200 *1;
        sVol = '132,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 5);
        iClose = 14.45 * 1;
        iVol = 174700 *1;
        sVol = '174,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 6);
        iClose = 14.56 * 1;
        iVol = 109700 *1;
        sVol = '109,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 7);
        iClose = 14.51 * 1;
        iVol = 83500 *1;
        sVol = '83,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 10);
        iClose = 15.15 * 1;
        iVol = 190700 *1;
        sVol = '190,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 11);
        iClose = 14.86 * 1;
        iVol = 94300 *1;
        sVol = '94,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 12);
        iClose = 14.88 * 1;
        iVol = 248000 *1;
        sVol = '248,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 13);
        iClose = 14.24 * 1;
        iVol = 112700 *1;
        sVol = '112,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 14);
        iClose = 13.82 * 1;
        iVol = 70600 *1;
        sVol = '70,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 17);
        iClose = 13.84 * 1;
        iVol = 90300 *1;
        sVol = '90,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 18);
        iClose = 14.39 * 1;
        iVol = 171800 *1;
        sVol = '171,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 19);
        iClose = 14.04 * 1;
        iVol = 62900 *1;
        sVol = '62,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 20);
        iClose = 14.27 * 1;
        iVol = 106400 *1;
        sVol = '106,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 21);
        iClose = 14.29 * 1;
        iVol = 65100 *1;
        sVol = '65,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 24);
        iClose = 14.68 * 1;
        iVol = 172600 *1;
        sVol = '172,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 25);
        iClose = 14.70 * 1;
        iVol = 71100 *1;
        sVol = '71,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 26);
        iClose = 13.34 * 1;
        iVol = 302100 *1;
        sVol = '302,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 28);
        iClose = 12.83 * 1;
        iVol = 96700 *1;
        sVol = '96,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 1);
        iClose = 12.27 * 1;
        iVol = 215100 *1;
        sVol = '215,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 2);
        iClose = 12.30 * 1;
        iVol = 345700 *1;
        sVol = '345,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 3);
        iClose = 12.36 * 1;
        iVol = 191000 *1;
        sVol = '191,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 4);
        iClose = 11.92 * 1;
        iVol = 131100 *1;
        sVol = '131,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 5);
        iClose = 12.07 * 1;
        iVol = 200500 *1;
        sVol = '200,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 8);
        iClose = 11.98 * 1;
        iVol = 122700 *1;
        sVol = '122,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 9);
        iClose = 12.08 * 1;
        iVol = 240700 *1;
        sVol = '240,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 10);
        iClose = 12.02 * 1;
        iVol = 827300 *1;
        sVol = '827,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 11);
        iClose = 11.75 * 1;
        iVol = 213500 *1;
        sVol = '213,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 12);
        iClose = 12.39 * 1;
        iVol = 170200 *1;
        sVol = '170,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 15);
        iClose = 12.59 * 1;
        iVol = 186600 *1;
        sVol = '186,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 16);
        iClose = 12.95 * 1;
        iVol = 264300 *1;
        sVol = '264,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 17);
        iClose = 13.09 * 1;
        iVol = 427200 *1;
        sVol = '427,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 18);
        iClose = 13.35 * 1;
        iVol = 277500 *1;
        sVol = '277,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 19);
        iClose = 13.40 * 1;
        iVol = 341100 *1;
        sVol = '341,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 22);
        iClose = 13.71 * 1;
        iVol = 239700 *1;
        sVol = '239,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 23);
        iClose = 14.27 * 1;
        iVol = 270100 *1;
        sVol = '270,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 24);
        iClose = 13.96 * 1;
        iVol = 136500 *1;
        sVol = '136,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 26);
        iClose = 13.89 * 1;
        iVol = 65100 *1;
        sVol = '65,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 29);
        iClose = 14.11 * 1;
        iVol = 187700 *1;
        sVol = '187,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 30);
        iClose = 13.65 * 1;
        iVol = 146400 *1;
        sVol = '146,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 31);
        iClose = 13.94 * 1;
        iVol = 133800 *1;
        sVol = '133,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 2);
        iClose = 13.84 * 1;
        iVol = 58700 *1;
        sVol = '58,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 5);
        iClose = 13.58 * 1;
        iVol = 73100 *1;
        sVol = '73,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 6);
        iClose = 12.66 * 1;
        iVol = 195700 *1;
        sVol = '195,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 7);
        iClose = 12.44 * 1;
        iVol = 110000 *1;
        sVol = '110,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 8);
        iClose = 12.46 * 1;
        iVol = 142000 *1;
        sVol = '142,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 9);
        iClose = 12.40 * 1;
        iVol = 120300 *1;
        sVol = '120,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 12);
        iClose = 12.26 * 1;
        iVol = 140000 *1;
        sVol = '140,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 13);
        iClose = 12.34 * 1;
        iVol = 141700 *1;
        sVol = '141,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 14);
        iClose = 12.62 * 1;
        iVol = 118100 *1;
        sVol = '118,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 15);
        iClose = 12.85 * 1;
        iVol = 112600 *1;
        sVol = '112,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 16);
        iClose = 13.29 * 1;
        iVol = 101900 *1;
        sVol = '101,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 20);
        iClose = 13.24 * 1;
        iVol = 95200 *1;
        sVol = '95,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 21);
        iClose = 12.91 * 1;
        iVol = 59700 *1;
        sVol = '59,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 22);
        iClose = 13.30 * 1;
        iVol = 79900 *1;
        sVol = '79,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 23);
        iClose = 13.33 * 1;
        iVol = 47500 *1;
        sVol = '47,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 26);
        iClose = 13.30 * 1;
        iVol = 45900 *1;
        sVol = '45,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 27);
        iClose = 13.40 * 1;
        iVol = 111000 *1;
        sVol = '111,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 28);
        iClose = 13.00 * 1;
        iVol = 74900 *1;
        sVol = '74,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 29);
        iClose = 13.60 * 1;
        iVol = 98300 *1;
        sVol = '98,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 30);
        iClose = 14.13 * 1;
        iVol = 156500 *1;
        sVol = '156,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 2);
        iClose = 13.42 * 1;
        iVol = 86800 *1;
        sVol = '86,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 3);
        iClose = 13.94 * 1;
        iVol = 87100 *1;
        sVol = '87,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 4);
        iClose = 13.73 * 1;
        iVol = 67500 *1;
        sVol = '67,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 5);
        iClose = 14.07 * 1;
        iVol = 71200 *1;
        sVol = '71,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 6);
        iClose = 13.98 * 1;
        iVol = 100100 *1;
        sVol = '100,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 9);
        iClose = 13.49 * 1;
        iVol = 62600 *1;
        sVol = '62,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 10);
        iClose = 13.39 * 1;
        iVol = 112700 *1;
        sVol = '112,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 11);
        iClose = 13.39 * 1;
        iVol = 942300 *1;
        sVol = '942,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 12);
        iClose = 13.84 * 1;
        iVol = 87800 *1;
        sVol = '87,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 13);
        iClose = 14.01 * 1;
        iVol = 77600 *1;
        sVol = '77,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 17);
        iClose = 14.24 * 1;
        iVol = 33300 *1;
        sVol = '33,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 18);
        iClose = 14.08 * 1;
        iVol = 69000 *1;
        sVol = '69,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 19);
        iClose = 14.87 * 1;
        iVol = 132600 *1;
        sVol = '132,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 20);
        iClose = 14.89 * 1;
        iVol = 136300 *1;
        sVol = '136,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 23);
        iClose = 14.00 * 1;
        iVol = 110200 *1;
        sVol = '110,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 24);
        iClose = 14.01 * 1;
        iVol = 50900 *1;
        sVol = '50,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 25);
        iClose = 13.91 * 1;
        iVol = 64500 *1;
        sVol = '64,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 26);
        iClose = 14.20 * 1;
        iVol = 34600 *1;
        sVol = '34,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 27);
        iClose = 14.42 * 1;
        iVol = 74400 *1;
        sVol = '74,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 2);
        iClose = 14.97 * 1;
        iVol = 74000 *1;
        sVol = '74,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 3);
        iClose = 14.95 * 1;
        iVol = 62900 *1;
        sVol = '62,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 4);
        iClose = 14.24 * 1;
        iVol = 64400 *1;
        sVol = '64,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 5);
        iClose = 14.30 * 1;
        iVol = 56500 *1;
        sVol = '56,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 6);
        iClose = 14.92 * 1;
        iVol = 140100 *1;
        sVol = '140,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 9);
        iClose = 14.04 * 1;
        iVol = 130200 *1;
        sVol = '130,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 10);
        iClose = 12.25 * 1;
        iVol = 588200 *1;
        sVol = '588,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 11);
        iClose = 12.21 * 1;
        iVol = 165100 *1;
        sVol = '165,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 12);
        iClose = 12.37 * 1;
        iVol = 183800 *1;
        sVol = '183,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 13);
        iClose = 12.77 * 1;
        iVol = 124500 *1;
        sVol = '124,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 16);
        iClose = 12.92 * 1;
        iVol = 160700 *1;
        sVol = '160,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 17);
        iClose = 13.00 * 1;
        iVol = 95000 *1;
        sVol = '95,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 18);
        iClose = 13.25 * 1;
        iVol = 108900 *1;
        sVol = '108,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 19);
        iClose = 13.21 * 1;
        iVol = 95400 *1;
        sVol = '95,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 20);
        iClose = 13.31 * 1;
        iVol = 150900 *1;
        sVol = '150,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 23);
        iClose = 13.38 * 1;
        iVol = 183600 *1;
        sVol = '183,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 24);
        iClose = 13.61 * 1;
        iVol = 99000 *1;
        sVol = '99,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 25);
        iClose = 13.50 * 1;
        iVol = 133700 *1;
        sVol = '133,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 26);
        iClose = 13.20 * 1;
        iVol = 113200 *1;
        sVol = '113,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 27);
        iClose = 13.13 * 1;
        iVol = 128600 *1;
        sVol = '128,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 30);
        iClose = 13.28 * 1;
        iVol = 90500 *1;
        sVol = '90,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 31);
        iClose = 13.35 * 1;
        iVol = 96800 *1;
        sVol = '96,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 1);
        iClose = 12.98 * 1;
        iVol = 104400 *1;
        sVol = '104,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 2);
        iClose = 13.15 * 1;
        iVol = 72300 *1;
        sVol = '72,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 6);
        iClose = 13.35 * 1;
        iVol = 56500 *1;
        sVol = '56,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 7);
        iClose = 13.46 * 1;
        iVol = 72700 *1;
        sVol = '72,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 8);
        iClose = 13.42 * 1;
        iVol = 74200 *1;
        sVol = '74,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 9);
        iClose = 13.58 * 1;
        iVol = 77000 *1;
        sVol = '77,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 10);
        iClose = 13.15 * 1;
        iVol = 80100 *1;
        sVol = '80,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 13);
        iClose = 12.99 * 1;
        iVol = 139900 *1;
        sVol = '139,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 14);
        iClose = 13.00 * 1;
        iVol = 224800 *1;
        sVol = '224,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 15);
        iClose = 13.15 * 1;
        iVol = 337600 *1;
        sVol = '337,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 16);
        iClose = 13.18 * 1;
        iVol = 357000 *1;
        sVol = '357,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 17);
        iClose = 13.59 * 1;
        iVol = 272700 *1;
        sVol = '272,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 20);
        iClose = 14.04 * 1;
        iVol = 204900 *1;
        sVol = '204,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 21);
        iClose = 14.10 * 1;
        iVol = 114300 *1;
        sVol = '114,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 22);
        iClose = 14.25 * 1;
        iVol = 110200 *1;
        sVol = '110,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 23);
        iClose = 14.47 * 1;
        iVol = 76400 *1;
        sVol = '76,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 24);
        iClose = 14.39 * 1;
        iVol = 89900 *1;
        sVol = '89,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 27);
        iClose = 14.41 * 1;
        iVol = 100800 *1;
        sVol = '100,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 28);
        iClose = 14.72 * 1;
        iVol = 85000 *1;
        sVol = '85,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 29);
        iClose = 14.74 * 1;
        iVol = 97900 *1;
        sVol = '97,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 30);
        iClose = 14.65 * 1;
        iVol = 153500 *1;
        sVol = '153,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 1);
        iClose = 14.82 * 1;
        iVol = 219600 *1;
        sVol = '219,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 4);
        iClose = 14.86 * 1;
        iVol = 159900 *1;
        sVol = '159,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 5);
        iClose = 14.78 * 1;
        iVol = 81100 *1;
        sVol = '81,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 6);
        iClose = 14.57 * 1;
        iVol = 63500 *1;
        sVol = '63,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 7);
        iClose = 14.49 * 1;
        iVol = 62100 *1;
        sVol = '62,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 8);
        iClose = 14.29 * 1;
        iVol = 111400 *1;
        sVol = '111,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 11);
        iClose = 14.19 * 1;
        iVol = 109600 *1;
        sVol = '109,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 12);
        iClose = 13.98 * 1;
        iVol = 83800 *1;
        sVol = '83,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 13);
        iClose = 13.97 * 1;
        iVol = 49900 *1;
        sVol = '49,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 14);
        iClose = 13.97 * 1;
        iVol = 56000 *1;
        sVol = '56,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 15);
        iClose = 13.85 * 1;
        iVol = 91600 *1;
        sVol = '91,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 18);
        iClose = 13.82 * 1;
        iVol = 84900 *1;
        sVol = '84,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 19);
        iClose = 13.93 * 1;
        iVol = 122500 *1;
        sVol = '122,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 20);
        iClose = 13.84 * 1;
        iVol = 93200 *1;
        sVol = '93,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 21);
        iClose = 13.50 * 1;
        iVol = 106800 *1;
        sVol = '106,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 22);
        iClose = 13.47 * 1;
        iVol = 71100 *1;
        sVol = '71,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 26);
        iClose = 13.38 * 1;
        iVol = 88700 *1;
        sVol = '88,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 27);
        iClose = 13.51 * 1;
        iVol = 68100 *1;
        sVol = '68,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 28);
        iClose = 14.00 * 1;
        iVol = 152100 *1;
        sVol = '152,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 29);
        iClose = 15.89 * 1;
        iVol = 528900 *1;
        sVol = '528,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 1);
        iClose = 15.47 * 1;
        iVol = 368800 *1;
        sVol = '368,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 2);
        iClose = 15.50 * 1;
        iVol = 339800 *1;
        sVol = '339,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 3);
        iClose = 15.49 * 1;
        iVol = 245200 *1;
        sVol = '245,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 4);
        iClose = 14.90 * 1;
        iVol = 217100 *1;
        sVol = '217,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 5);
        iClose = 14.76 * 1;
        iVol = 148600 *1;
        sVol = '148,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 8);
        iClose = 14.66 * 1;
        iVol = 133200 *1;
        sVol = '133,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 9);
        iClose = 14.68 * 1;
        iVol = 159600 *1;
        sVol = '159,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 10);
        iClose = 14.77 * 1;
        iVol = 128000 *1;
        sVol = '128,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 11);
        iClose = 14.59 * 1;
        iVol = 75600 *1;
        sVol = '75,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 12);
        iClose = 14.45 * 1;
        iVol = 92800 *1;
        sVol = '92,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 15);
        iClose = 14.34 * 1;
        iVol = 130600 *1;
        sVol = '130,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 16);
        iClose = 14.27 * 1;
        iVol = 76300 *1;
        sVol = '76,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 17);
        iClose = 14.24 * 1;
        iVol = 80700 *1;
        sVol = '80,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 18);
        iClose = 14.71 * 1;
        iVol = 133400 *1;
        sVol = '133,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 19);
        iClose = 14.78 * 1;
        iVol = 166200 *1;
        sVol = '166,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 22);
        iClose = 15.08 * 1;
        iVol = 315200 *1;
        sVol = '315,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 23);
        iClose = 15.12 * 1;
        iVol = 123500 *1;
        sVol = '123,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 24);
        iClose = 15.11 * 1;
        iVol = 82800 *1;
        sVol = '82,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 25);
        iClose = 14.99 * 1;
        iVol = 93500 *1;
        sVol = '93,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 26);
        iClose = 14.98 * 1;
        iVol = 303100 *1;
        sVol = '303,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 29);
        iClose = 14.63 * 1;
        iVol = 101400 *1;
        sVol = '101,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 30);
        iClose = 14.73 * 1;
        iVol = 108600 *1;
        sVol = '108,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 1);
        iClose = 14.93 * 1;
        iVol = 157600 *1;
        sVol = '157,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 2);
        iClose = 14.77 * 1;
        iVol = 148900 *1;
        sVol = '148,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 6);
        iClose = 15.14 * 1;
        iVol = 446300 *1;
        sVol = '446,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 7);
        iClose = 14.92 * 1;
        iVol = 191400 *1;
        sVol = '191,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 8);
        iClose = 14.93 * 1;
        iVol = 188300 *1;
        sVol = '188,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 9);
        iClose = 14.98 * 1;
        iVol = 176900 *1;
        sVol = '176,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 10);
        iClose = 15.09 * 1;
        iVol = 297800 *1;
        sVol = '297,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 13);
        iClose = 15.38 * 1;
        iVol = 292300 *1;
        sVol = '292,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 14);
        iClose = 15.38 * 1;
        iVol = 179100 *1;
        sVol = '179,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 15);
        iClose = 15.35 * 1;
        iVol = 270900 *1;
        sVol = '270,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 16);
        iClose = 16.66 * 1;
        iVol = 383800 *1;
        sVol = '383,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 17);
        iClose = 16.12 * 1;
        iVol = 197900 *1;
        sVol = '197,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 20);
        iClose = 16.06 * 1;
        iVol = 157700 *1;
        sVol = '157,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 21);
        iClose = 15.78 * 1;
        iVol = 102000 *1;
        sVol = '102,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 22);
        iClose = 15.83 * 1;
        iVol = 84700 *1;
        sVol = '84,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 23);
        iClose = 15.47 * 1;
        iVol = 203600 *1;
        sVol = '203,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 24);
        iClose = 15.32 * 1;
        iVol = 190800 *1;
        sVol = '190,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 27);
        iClose = 14.53 * 1;
        iVol = 141700 *1;
        sVol = '141,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 28);
        iClose = 14.37 * 1;
        iVol = 123500 *1;
        sVol = '123,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 29);
        iClose = 14.38 * 1;
        iVol = 123100 *1;
        sVol = '123,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 30);
        iClose = 14.18 * 1;
        iVol = 119900 *1;
        sVol = '119,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 31);
        iClose = 14.05 * 1;
        iVol = 80800 *1;
        sVol = '80,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 3);
        iClose = 14.13 * 1;
        iVol = 98800 *1;
        sVol = '98,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 4);
        iClose = 14.15 * 1;
        iVol = 97000 *1;
        sVol = '97,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 5);
        iClose = 14.13 * 1;
        iVol = 146600 *1;
        sVol = '146,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 6);
        iClose = 14.32 * 1;
        iVol = 76200 *1;
        sVol = '76,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 7);
        iClose = 14.19 * 1;
        iVol = 89800 *1;
        sVol = '89,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 10);
        iClose = 14.41 * 1;
        iVol = 121600 *1;
        sVol = '121,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 11);
        iClose = 14.36 * 1;
        iVol = 86200 *1;
        sVol = '86,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 12);
        iClose = 14.05 * 1;
        iVol = 106600 *1;
        sVol = '106,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 13);
        iClose = 14.13 * 1;
        iVol = 68200 *1;
        sVol = '68,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 14);
        iClose = 14.19 * 1;
        iVol = 83600 *1;
        sVol = '83,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 17);
        iClose = 14.31 * 1;
        iVol = 156900 *1;
        sVol = '156,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 18);
        iClose = 14.30 * 1;
        iVol = 118300 *1;
        sVol = '118,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 19);
        iClose = 13.64 * 1;
        iVol = 84900 *1;
        sVol = '84,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 20);
        iClose = 13.19 * 1;
        iVol = 109000 *1;
        sVol = '109,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 21);
        iClose = 13.11 * 1;
        iVol = 109600 *1;
        sVol = '109,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 24);
        iClose = 12.32 * 1;
        iVol = 219200 *1;
        sVol = '219,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 25);
        iClose = 11.56 * 1;
        iVol = 295000 *1;
        sVol = '295,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 26);
        iClose = 11.51 * 1;
        iVol = 133800 *1;
        sVol = '133,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 27);
        iClose = 11.11 * 1;
        iVol = 275600 *1;
        sVol = '275,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 28);
        iClose = 11.40 * 1;
        iVol = 135700 *1;
        sVol = '135,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 31);
        iClose = 11.63 * 1;
        iVol = 129400 *1;
        sVol = '129,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 1);
        iClose = 10.88 * 1;
        iVol = 193800 *1;
        sVol = '193,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 2);
        iClose = 10.70 * 1;
        iVol = 93100 *1;
        sVol = '93,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 3);
        iClose = 10.55 * 1;
        iVol = 172600 *1;
        sVol = '172,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 4);
        iClose = 10.07 * 1;
        iVol = 257500 *1;
        sVol = '257,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 8);
        iClose = 10.36 * 1;
        iVol = 236100 *1;
        sVol = '236,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 9);
        iClose = 12.39 * 1;
        iVol = 689900 *1;
        sVol = '689,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 10);
        iClose = 13.31 * 1;
        iVol = 402300 *1;
        sVol = '402,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 11);
        iClose = 13.74 * 1;
        iVol = 321200 *1;
        sVol = '321,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 14);
        iClose = 13.23 * 1;
        iVol = 147900 *1;
        sVol = '147,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 15);
        iClose = 13.71 * 1;
        iVol = 190400 *1;
        sVol = '190,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 16);
        iClose = 14.37 * 1;
        iVol = 310500 *1;
        sVol = '310,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 17);
        iClose = 13.91 * 1;
        iVol = 289500 *1;
        sVol = '289,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 18);
        iClose = 12.84 * 1;
        iVol = 241900 *1;
        sVol = '241,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 21);
        iClose = 13.20 * 1;
        iVol = 188000 *1;
        sVol = '188,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 22);
        iClose = 12.80 * 1;
        iVol = 181900 *1;
        sVol = '181,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 23);
        iClose = 12.50 * 1;
        iVol = 346600 *1;
        sVol = '346,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 24);
        iClose = 12.09 * 1;
        iVol = 271800 *1;
        sVol = '271,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 25);
        iClose = 11.42 * 1;
        iVol = 359700 *1;
        sVol = '359,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 28);
        iClose = 11.29 * 1;
        iVol = 176800 *1;
        sVol = '176,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 29);
        iClose = 11.54 * 1;
        iVol = 149700 *1;
        sVol = '149,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 30);
        iClose = 11.48 * 1;
        iVol = 105600 *1;
        sVol = '105,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 1);
        iClose = 11.47 * 1;
        iVol = 142200 *1;
        sVol = '142,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 2);
        iClose = 11.40 * 1;
        iVol = 140200 *1;
        sVol = '140,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 5);
        iClose = 12.39 * 1;
        iVol = 189400 *1;
        sVol = '189,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 6);
        iClose = 12.54 * 1;
        iVol = 115400 *1;
        sVol = '115,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 7);
        iClose = 12.89 * 1;
        iVol = 207100 *1;
        sVol = '207,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 8);
        iClose = 13.26 * 1;
        iVol = 137300 *1;
        sVol = '137,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 9);
        iClose = 13.14 * 1;
        iVol = 68500 *1;
        sVol = '68,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 12);
        iClose = 12.97 * 1;
        iVol = 72800 *1;
        sVol = '72,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 13);
        iClose = 12.64 * 1;
        iVol = 136500 *1;
        sVol = '136,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 14);
        iClose = 12.48 * 1;
        iVol = 128900 *1;
        sVol = '128,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 15);
        iClose = 12.08 * 1;
        iVol = 114200 *1;
        sVol = '114,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 16);
        iClose = 12.06 * 1;
        iVol = 70500 *1;
        sVol = '70,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 19);
        iClose = 11.71 * 1;
        iVol = 66400 *1;
        sVol = '66,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 20);
        iClose = 11.97 * 1;
        iVol = 61900 *1;
        sVol = '61,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 21);
        iClose = 11.91 * 1;
        iVol = 97300 *1;
        sVol = '97,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 22);
        iClose = 12.54 * 1;
        iVol = 142700 *1;
        sVol = '142,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 23);
        iClose = 12.51 * 1;
        iVol = 95700 *1;
        sVol = '95,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 26);
        iClose = 12.06 * 1;
        iVol = 49900 *1;
        sVol = '49,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 27);
        iClose = 11.81 * 1;
        iVol = 96600 *1;
        sVol = '96,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 28);
        iClose = 12.41 * 1;
        iVol = 193400 *1;
        sVol = '193,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 29);
        iClose = 12.09 * 1;
        iVol = 119300 *1;
        sVol = '119,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 30);
        iClose = 12.23 * 1;
        iVol = 88100 *1;
        sVol = '88,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 2);
        iClose = 12.68 * 1;
        iVol = 157700 *1;
        sVol = '157,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 3);
        iClose = 12.62 * 1;
        iVol = 102100 *1;
        sVol = '102,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 4);
        iClose = 12.33 * 1;
        iVol = 80600 *1;
        sVol = '80,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 5);
        iClose = 12.67 * 1;
        iVol = 179300 *1;
        sVol = '179,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 6);
        iClose = 12.91 * 1;
        iVol = 206000 *1;
        sVol = '206,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 9);
        iClose = 12.50 * 1;
        iVol = 171400 *1;
        sVol = '171,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 10);
        iClose = 12.66 * 1;
        iVol = 125200 *1;
        sVol = '125,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 11);
        iClose = 12.46 * 1;
        iVol = 128600 *1;
        sVol = '128,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 12);
        iClose = 12.43 * 1;
        iVol = 140200 *1;
        sVol = '140,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 13);
        iClose = 12.53 * 1;
        iVol = 105400 *1;
        sVol = '105,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 16);
        iClose = 12.38 * 1;
        iVol = 134700 *1;
        sVol = '134,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 17);
        iClose = 11.38 * 1;
        iVol = 565500 *1;
        sVol = '565,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 18);
        iClose = 11.93 * 1;
        iVol = 233100 *1;
        sVol = '233,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 19);
        iClose = 11.50 * 1;
        iVol = 224800 *1;
        sVol = '224,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 20);
        iClose = 11.80 * 1;
        iVol = 144300 *1;
        sVol = '144,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 23);
        iClose = 12.07 * 1;
        iVol = 107500 *1;
        sVol = '107,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 24);
        iClose = 12.31 * 1;
        iVol = 65800 *1;
        sVol = '65,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 25);
        iClose = 12.38 * 1;
        iVol = 109000 *1;
        sVol = '109,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 27);
        iClose = 12.58 * 1;
        iVol = 26300 *1;
        sVol = '26,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 30);
        iClose = 12.57 * 1;
        iVol = 127400 *1;
        sVol = '127,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 1);
        iClose = 12.28 * 1;
        iVol = 149900 *1;
        sVol = '149,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 2);
        iClose = 12.46 * 1;
        iVol = 217600 *1;
        sVol = '217,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 3);
        iClose = 10.87 * 1;
        iVol = 1060600 *1;
        sVol = '1,060,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 4);
        iClose = 10.19 * 1;
        iVol = 599400 *1;
        sVol = '599,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 7);
        iClose = 9.77 * 1;
        iVol = 497600 *1;
        sVol = '497,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 8);
        iClose = 9.57 * 1;
        iVol = 221000 *1;
        sVol = '221,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 9);
        iClose = 9.05 * 1;
        iVol = 279900 *1;
        sVol = '279,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 10);
        iClose = 9.40 * 1;
        iVol = 228700 *1;
        sVol = '228,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 11);
        iClose = 9.18 * 1;
        iVol = 216400 *1;
        sVol = '216,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 14);
        iClose = 9.35 * 1;
        iVol = 182700 *1;
        sVol = '182,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 15);
        iClose = 9.24 * 1;
        iVol = 266400 *1;
        sVol = '266,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 16);
        iClose = 9.65 * 1;
        iVol = 243300 *1;
        sVol = '243,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 17);
        iClose = 9.59 * 1;
        iVol = 271700 *1;
        sVol = '271,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 18);
        iClose = 9.83 * 1;
        iVol = 352400 *1;
        sVol = '352,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 21);
        iClose = 10.00 * 1;
        iVol = 205500 *1;
        sVol = '205,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 22);
        iClose = 10.23 * 1;
        iVol = 193500 *1;
        sVol = '193,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 23);
        iClose = 10.54 * 1;
        iVol = 190100 *1;
        sVol = '190,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 24);
        iClose = 10.80 * 1;
        iVol = 55600 *1;
        sVol = '55,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 28);
        iClose = 10.58 * 1;
        iVol = 77400 *1;
        sVol = '77,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 29);
        iClose = 11.04 * 1;
        iVol = 169800 *1;
        sVol = '169,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 30);
        iClose = 10.99 * 1;
        iVol = 470100 *1;
        sVol = '470,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 31);
        iClose = 10.93 * 1;
        iVol = 132100 *1;
        sVol = '132,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 4);
        iClose = 10.56 * 1;
        iVol = 284700 *1;
        sVol = '284,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 5);
        iClose = 10.33 * 1;
        iVol = 128600 *1;
        sVol = '128,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 6);
        iClose = 10.68 * 1;
        iVol = 228900 *1;
        sVol = '228,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 7);
        iClose = 9.90 * 1;
        iVol = 305000 *1;
        sVol = '305,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 8);
        iClose = 9.37 * 1;
        iVol = 290200 *1;
        sVol = '290,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 11);
        iClose = 8.91 * 1;
        iVol = 263900 *1;
        sVol = '263,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 12);
        iClose = 8.97 * 1;
        iVol = 236500 *1;
        sVol = '236,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 13);
        iClose = 8.73 * 1;
        iVol = 182300 *1;
        sVol = '182,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 14);
        iClose = 9.06 * 1;
        iVol = 318700 *1;
        sVol = '318,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 15);
        iClose = 8.52 * 1;
        iVol = 272700 *1;
        sVol = '272,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 19);
        iClose = 8.35 * 1;
        iVol = 341200 *1;
        sVol = '341,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 20);
        iClose = 8.52 * 1;
        iVol = 276500 *1;
        sVol = '276,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 21);
        iClose = 8.56 * 1;
        iVol = 140800 *1;
        sVol = '140,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 22);
        iClose = 8.52 * 1;
        iVol = 256500 *1;
        sVol = '256,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 25);
        iClose = 8.00 * 1;
        iVol = 322200 *1;
        sVol = '322,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 26);
        iClose = 8.19 * 1;
        iVol = 232200 *1;
        sVol = '232,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 27);
        iClose = 8.09 * 1;
        iVol = 194600 *1;
        sVol = '194,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 28);
        iClose = 8.11 * 1;
        iVol = 136500 *1;
        sVol = '136,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 29);
        iClose = 8.49 * 1;
        iVol = 809900 *1;
        sVol = '809,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 1);
        iClose = 8.42 * 1;
        iVol = 144700 *1;
        sVol = '144,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 2);
        iClose = 8.37 * 1;
        iVol = 141200 *1;
        sVol = '141,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 3);
        iClose = 8.34 * 1;
        iVol = 78200 *1;
        sVol = '78,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 4);
        iClose = 8.37 * 1;
        iVol = 188800 *1;
        sVol = '188,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 5);
        iClose = 8.23 * 1;
        iVol = 138500 *1;
        sVol = '138,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 8);
        iClose = 8.26 * 1;
        iVol = 133100 *1;
        sVol = '133,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 9);
        iClose = 8.16 * 1;
        iVol = 190500 *1;
        sVol = '190,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 10);
        iClose = 8.24 * 1;
        iVol = 99600 *1;
        sVol = '99,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 11);
        iClose = 8.16 * 1;
        iVol = 116300 *1;
        sVol = '116,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 12);
        iClose = 8.28 * 1;
        iVol = 146400 *1;
        sVol = '146,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 16);
        iClose = 8.41 * 1;
        iVol = 171700 *1;
        sVol = '171,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 17);
        iClose = 8.62 * 1;
        iVol = 273500 *1;
        sVol = '273,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 18);
        iClose = 8.92 * 1;
        iVol = 159700 *1;
        sVol = '159,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 19);
        iClose = 8.89 * 1;
        iVol = 166900 *1;
        sVol = '166,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 22);
        iClose = 8.91 * 1;
        iVol = 157800 *1;
        sVol = '157,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 23);
        iClose = 8.88 * 1;
        iVol = 114300 *1;
        sVol = '114,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 24);
        iClose = 8.85 * 1;
        iVol = 203400 *1;
        sVol = '203,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 25);
        iClose = 9.01 * 1;
        iVol = 51500 *1;
        sVol = '51,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 26);
        iClose = 9.44 * 1;
        iVol = 154500 *1;
        sVol = '154,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 29);
        iClose = 9.52 * 1;
        iVol = 201300 *1;
        sVol = '201,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 1);
        iClose = 9.88 * 1;
        iVol = 212500 *1;
        sVol = '212,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 2);
        iClose = 10.05 * 1;
        iVol = 200800 *1;
        sVol = '200,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 3);
        iClose = 10.71 * 1;
        iVol = 190500 *1;
        sVol = '190,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 4);
        iClose = 12.12 * 1;
        iVol = 724700 *1;
        sVol = '724,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 7);
        iClose = 13.00 * 1;
        iVol = 349500 *1;
        sVol = '349,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 8);
        iClose = 12.49 * 1;
        iVol = 171600 *1;
        sVol = '171,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 9);
        iClose = 12.81 * 1;
        iVol = 127700 *1;
        sVol = '127,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 10);
        iClose = 11.90 * 1;
        iVol = 335900 *1;
        sVol = '335,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 11);
        iClose = 12.10 * 1;
        iVol = 285400 *1;
        sVol = '285,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 14);
        iClose = 12.40 * 1;
        iVol = 75900 *1;
        sVol = '75,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 15);
        iClose = 12.17 * 1;
        iVol = 125000 *1;
        sVol = '125,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 16);
        iClose = 12.00 * 1;
        iVol = 184300 *1;
        sVol = '184,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 17);
        iClose = 12.56 * 1;
        iVol = 104200 *1;
        sVol = '104,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 18);
        iClose = 11.27 * 1;
        iVol = 707100 *1;
        sVol = '707,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 21);
        iClose = 11.40 * 1;
        iVol = 245000 *1;
        sVol = '245,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 22);
        iClose = 11.40 * 1;
        iVol = 114800 *1;
        sVol = '114,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 23);
        iClose = 11.29 * 1;
        iVol = 199700 *1;
        sVol = '199,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 24);
        iClose = 11.61 * 1;
        iVol = 103600 *1;
        sVol = '103,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 28);
        iClose = 11.43 * 1;
        iVol = 59300 *1;
        sVol = '59,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 29);
        iClose = 11.75 * 1;
        iVol = 118100 *1;
        sVol = '118,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 30);
        iClose = 11.62 * 1;
        iVol = 112600 *1;
        sVol = '112,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 31);
        iClose = 11.56 * 1;
        iVol = 135900 *1;
        sVol = '135,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 1);
        iClose = 11.57 * 1;
        iVol = 66000 *1;
        sVol = '66,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 4);
        iClose = 11.22 * 1;
        iVol = 72300 *1;
        sVol = '72,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 5);
        iClose = 11.10 * 1;
        iVol = 140600 *1;
        sVol = '140,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 6);
        iClose = 11.28 * 1;
        iVol = 124000 *1;
        sVol = '124,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 7);
        iClose = 10.87 * 1;
        iVol = 95800 *1;
        sVol = '95,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 8);
        iClose = 11.04 * 1;
        iVol = 115400 *1;
        sVol = '115,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 11);
        iClose = 11.13 * 1;
        iVol = 112600 *1;
        sVol = '112,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 12);
        iClose = 11.50 * 1;
        iVol = 217600 *1;
        sVol = '217,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 13);
        iClose = 11.44 * 1;
        iVol = 345000 *1;
        sVol = '345,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 14);
        iClose = 12.15 * 1;
        iVol = 266100 *1;
        sVol = '266,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 15);
        iClose = 12.02 * 1;
        iVol = 76900 *1;
        sVol = '76,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 18);
        iClose = 12.36 * 1;
        iVol = 84200 *1;
        sVol = '84,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 19);
        iClose = 12.42 * 1;
        iVol = 105100 *1;
        sVol = '105,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 20);
        iClose = 12.71 * 1;
        iVol = 78500 *1;
        sVol = '78,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 21);
        iClose = 12.38 * 1;
        iVol = 87700 *1;
        sVol = '87,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 22);
        iClose = 12.90 * 1;
        iVol = 79500 *1;
        sVol = '79,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 25);
        iClose = 12.46 * 1;
        iVol = 100800 *1;
        sVol = '100,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 26);
        iClose = 12.93 * 1;
        iVol = 89800 *1;
        sVol = '89,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 27);
        iClose = 12.88 * 1;
        iVol = 193400 *1;
        sVol = '193,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 28);
        iClose = 12.68 * 1;
        iVol = 132600 *1;
        sVol = '132,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 29);
        iClose = 13.00 * 1;
        iVol = 156700 *1;
        sVol = '156,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 2);
        iClose = 12.74 * 1;
        iVol = 169700 *1;
        sVol = '169,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 3);
        iClose = 12.51 * 1;
        iVol = 138000 *1;
        sVol = '138,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 4);
        iClose = 12.41 * 1;
        iVol = 113000 *1;
        sVol = '113,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 5);
        iClose = 11.92 * 1;
        iVol = 153000 *1;
        sVol = '153,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 6);
        iClose = 12.15 * 1;
        iVol = 111200 *1;
        sVol = '111,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 9);
        iClose = 11.36 * 1;
        iVol = 86000 *1;
        sVol = '86,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 10);
        iClose = 11.76 * 1;
        iVol = 106100 *1;
        sVol = '106,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 11);
        iClose = 11.47 * 1;
        iVol = 61600 *1;
        sVol = '61,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 12);
        iClose = 11.21 * 1;
        iVol = 88900 *1;
        sVol = '88,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 13);
        iClose = 10.98 * 1;
        iVol = 99600 *1;
        sVol = '99,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 16);
        iClose = 11.03 * 1;
        iVol = 65200 *1;
        sVol = '65,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 17);
        iClose = 11.07 * 1;
        iVol = 74700 *1;
        sVol = '74,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 18);
        iClose = 10.99 * 1;
        iVol = 51800 *1;
        sVol = '51,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 19);
        iClose = 10.79 * 1;
        iVol = 51300 *1;
        sVol = '51,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 20);
        iClose = 10.81 * 1;
        iVol = 126200 *1;
        sVol = '126,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 23);
        iClose = 10.81 * 1;
        iVol = 63300 *1;
        sVol = '63,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 24);
        iClose = 11.12 * 1;
        iVol = 174100 *1;
        sVol = '174,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 25);
        iClose = 11.31 * 1;
        iVol = 139700 *1;
        sVol = '139,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 26);
        iClose = 10.57 * 1;
        iVol = 192500 *1;
        sVol = '192,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 27);
        iClose = 10.54 * 1;
        iVol = 128900 *1;
        sVol = '128,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 31);
        iClose = 10.67 * 1;
        iVol = 121000 *1;
        sVol = '121,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 1);
        iClose = 10.69 * 1;
        iVol = 147100 *1;
        sVol = '147,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 2);
        iClose = 10.89 * 1;
        iVol = 147900 *1;
        sVol = '147,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 3);
        iClose = 10.83 * 1;
        iVol = 169300 *1;
        sVol = '169,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 6);
        iClose = 11.68 * 1;
        iVol = 109000 *1;
        sVol = '109,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 7);
        iClose = 11.59 * 1;
        iVol = 105900 *1;
        sVol = '105,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 8);
        iClose = 11.73 * 1;
        iVol = 140800 *1;
        sVol = '140,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 9);
        iClose = 11.31 * 1;
        iVol = 83400 *1;
        sVol = '83,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 10);
        iClose = 10.89 * 1;
        iVol = 65000 *1;
        sVol = '65,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 13);
        iClose = 11.09 * 1;
        iVol = 107900 *1;
        sVol = '107,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 14);
        iClose = 10.96 * 1;
        iVol = 84000 *1;
        sVol = '84,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 15);
        iClose = 10.76 * 1;
        iVol = 47000 *1;
        sVol = '47,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 16);
        iClose = 10.80 * 1;
        iVol = 59000 *1;
        sVol = '59,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 17);
        iClose = 11.41 * 1;
        iVol = 149600 *1;
        sVol = '149,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 20);
        iClose = 11.52 * 1;
        iVol = 68600 *1;
        sVol = '68,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 21);
        iClose = 11.42 * 1;
        iVol = 68700 *1;
        sVol = '68,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 22);
        iClose = 11.38 * 1;
        iVol = 103900 *1;
        sVol = '103,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 23);
        iClose = 11.43 * 1;
        iVol = 78700 *1;
        sVol = '78,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 24);
        iClose = 11.23 * 1;
        iVol = 255900 *1;
        sVol = '255,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 27);
        iClose = 10.74 * 1;
        iVol = 176600 *1;
        sVol = '176,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 28);
        iClose = 10.64 * 1;
        iVol = 199600 *1;
        sVol = '199,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 29);
        iClose = 11.15 * 1;
        iVol = 96700 *1;
        sVol = '96,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 30);
        iClose = 11.15 * 1;
        iVol = 74200 *1;
        sVol = '74,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 1);
        iClose = 11.57 * 1;
        iVol = 75000 *1;
        sVol = '75,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 5);
        iClose = 11.21 * 1;
        iVol = 82000 *1;
        sVol = '82,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 6);
        iClose = 10.96 * 1;
        iVol = 53400 *1;
        sVol = '53,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 7);
        iClose = 10.94 * 1;
        iVol = 66800 *1;
        sVol = '66,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 8);
        iClose = 11.10 * 1;
        iVol = 92200 *1;
        sVol = '92,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 11);
        iClose = 11.44 * 1;
        iVol = 59500 *1;
        sVol = '59,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 12);
        iClose = 11.85 * 1;
        iVol = 103700 *1;
        sVol = '103,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 13);
        iClose = 11.49 * 1;
        iVol = 100600 *1;
        sVol = '100,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 14);
        iClose = 11.73 * 1;
        iVol = 60200 *1;
        sVol = '60,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 15);
        iClose = 11.77 * 1;
        iVol = 95700 *1;
        sVol = '95,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 18);
        iClose = 11.82 * 1;
        iVol = 54400 *1;
        sVol = '54,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 19);
        iClose = 11.81 * 1;
        iVol = 57200 *1;
        sVol = '57,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 20);
        iClose = 11.85 * 1;
        iVol = 37500 *1;
        sVol = '37,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 21);
        iClose = 11.78 * 1;
        iVol = 71200 *1;
        sVol = '71,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 22);
        iClose = 11.42 * 1;
        iVol = 66000 *1;
        sVol = '66,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 25);
        iClose = 10.92 * 1;
        iVol = 54100 *1;
        sVol = '54,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 26);
        iClose = 11.14 * 1;
        iVol = 74000 *1;
        sVol = '74,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 27);
        iClose = 11.30 * 1;
        iVol = 38700 *1;
        sVol = '38,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 28);
        iClose = 11.29 * 1;
        iVol = 37100 *1;
        sVol = '37,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 29);
        iClose = 11.21 * 1;
        iVol = 33800 *1;
        sVol = '33,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 1);
        iClose = 11.15 * 1;
        iVol = 29600 *1;
        sVol = '29,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 2);
        iClose = 10.73 * 1;
        iVol = 50700 *1;
        sVol = '50,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 3);
        iClose = 10.77 * 1;
        iVol = 42800 *1;
        sVol = '42,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 4);
        iClose = 10.89 * 1;
        iVol = 35600 *1;
        sVol = '35,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 5);
        iClose = 11.37 * 1;
        iVol = 38400 *1;
        sVol = '38,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 8);
        iClose = 11.22 * 1;
        iVol = 30900 *1;
        sVol = '30,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 9);
        iClose = 11.16 * 1;
        iVol = 51800 *1;
        sVol = '51,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 10);
        iClose = 10.98 * 1;
        iVol = 51300 *1;
        sVol = '51,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 11);
        iClose = 11.21 * 1;
        iVol = 37900 *1;
        sVol = '37,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 12);
        iClose = 10.75 * 1;
        iVol = 53700 *1;
        sVol = '53,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 15);
        iClose = 10.95 * 1;
        iVol = 46400 *1;
        sVol = '46,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 16);
        iClose = 10.88 * 1;
        iVol = 47800 *1;
        sVol = '47,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 17);
        iClose = 10.76 * 1;
        iVol = 47400 *1;
        sVol = '47,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 18);
        iClose = 10.61 * 1;
        iVol = 40300 *1;
        sVol = '40,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 19);
        iClose = 10.56 * 1;
        iVol = 74200 *1;
        sVol = '74,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 22);
        iClose = 10.78 * 1;
        iVol = 60900 *1;
        sVol = '60,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 23);
        iClose = 11.46 * 1;
        iVol = 103100 *1;
        sVol = '103,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 24);
        iClose = 11.16 * 1;
        iVol = 87500 *1;
        sVol = '87,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 25);
        iClose = 10.87 * 1;
        iVol = 114100 *1;
        sVol = '114,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 26);
        iClose = 11.01 * 1;
        iVol = 106800 *1;
        sVol = '106,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 29);
        iClose = 11.04 * 1;
        iVol = 38500 *1;
        sVol = '38,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 30);
        iClose = 11.04 * 1;
        iVol = 148200 *1;
        sVol = '148,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 31);
        iClose = 10.71 * 1;
        iVol = 77100 *1;
        sVol = '77,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 1);
        iClose = 10.73 * 1;
        iVol = 51700 *1;
        sVol = '51,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 2);
        iClose = 11.03 * 1;
        iVol = 75500 *1;
        sVol = '75,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 6);
        iClose = 10.99 * 1;
        iVol = 31400 *1;
        sVol = '31,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 7);
        iClose = 10.97 * 1;
        iVol = 56700 *1;
        sVol = '56,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 8);
        iClose = 11.08 * 1;
        iVol = 66400 *1;
        sVol = '66,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 9);
        iClose = 10.90 * 1;
        iVol = 42000 *1;
        sVol = '42,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 12);
        iClose = 10.97 * 1;
        iVol = 66000 *1;
        sVol = '66,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 13);
        iClose = 10.66 * 1;
        iVol = 57000 *1;
        sVol = '57,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 14);
        iClose = 10.55 * 1;
        iVol = 75300 *1;
        sVol = '75,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 15);
        iClose = 10.93 * 1;
        iVol = 58200 *1;
        sVol = '58,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 16);
        iClose = 11.27 * 1;
        iVol = 124200 *1;
        sVol = '124,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 19);
        iClose = 10.94 * 1;
        iVol = 91200 *1;
        sVol = '91,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 20);
        iClose = 10.58 * 1;
        iVol = 48700 *1;
        sVol = '48,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 21);
        iClose = 10.72 * 1;
        iVol = 33800 *1;
        sVol = '33,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 22);
        iClose = 10.95 * 1;
        iVol = 72700 *1;
        sVol = '72,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 23);
        iClose = 10.65 * 1;
        iVol = 64400 *1;
        sVol = '64,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 26);
        iClose = 10.63 * 1;
        iVol = 65000 *1;
        sVol = '65,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 27);
        iClose = 10.53 * 1;
        iVol = 49900 *1;
        sVol = '49,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 28);
        iClose = 10.74 * 1;
        iVol = 81600 *1;
        sVol = '81,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 29);
        iClose = 10.51 * 1;
        iVol = 47800 *1;
        sVol = '47,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 30);
        iClose = 10.40 * 1;
        iVol = 103200 *1;
        sVol = '103,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 3);
        iClose = 10.35 * 1;
        iVol = 174900 *1;
        sVol = '174,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 4);
        iClose = 10.29 * 1;
        iVol = 107600 *1;
        sVol = '107,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 5);
        iClose = 10.29 * 1;
        iVol = 73800 *1;
        sVol = '73,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 6);
        iClose = 10.25 * 1;
        iVol = 56000 *1;
        sVol = '56,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 7);
        iClose = 9.97 * 1;
        iVol = 106600 *1;
        sVol = '106,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 10);
        iClose = 9.86 * 1;
        iVol = 139300 *1;
        sVol = '139,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 11);
        iClose = 9.64 * 1;
        iVol = 77300 *1;
        sVol = '77,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 12);
        iClose = 9.55 * 1;
        iVol = 70500 *1;
        sVol = '70,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 13);
        iClose = 9.49 * 1;
        iVol = 208600 *1;
        sVol = '208,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 14);
        iClose = 9.55 * 1;
        iVol = 62600 *1;
        sVol = '62,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 17);
        iClose = 9.60 * 1;
        iVol = 168900 *1;
        sVol = '168,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 18);
        iClose = 9.91 * 1;
        iVol = 166900 *1;
        sVol = '166,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 19);
        iClose = 10.00 * 1;
        iVol = 67900 *1;
        sVol = '67,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 20);
        iClose = 10.04 * 1;
        iVol = 69700 *1;
        sVol = '69,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 21);
        iClose = 9.77 * 1;
        iVol = 33500 *1;
        sVol = '33,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 24);
        iClose = 9.66 * 1;
        iVol = 31400 *1;
        sVol = '31,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 25);
        iClose = 9.76 * 1;
        iVol = 81300 *1;
        sVol = '81,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 26);
        iClose = 9.62 * 1;
        iVol = 40200 *1;
        sVol = '40,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 27);
        iClose = 9.39 * 1;
        iVol = 33600 *1;
        sVol = '33,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 28);
        iClose = 9.35 * 1;
        iVol = 88000 *1;
        sVol = '88,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 31);
        iClose = 9.29 * 1;
        iVol = 65900 *1;
        sVol = '65,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 1);
        iClose = 9.23 * 1;
        iVol = 67800 *1;
        sVol = '67,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 2);
        iClose = 9.04 * 1;
        iVol = 88700 *1;
        sVol = '88,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 3);
        iClose = 8.69 * 1;
        iVol = 112000 *1;
        sVol = '112,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 4);
        iClose = 8.85 * 1;
        iVol = 142900 *1;
        sVol = '142,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 7);
        iClose = 9.36 * 1;
        iVol = 115600 *1;
        sVol = '115,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 8);
        iClose = 9.32 * 1;
        iVol = 63200 *1;
        sVol = '63,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 9);
        iClose = 9.80 * 1;
        iVol = 122900 *1;
        sVol = '122,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 10);
        iClose = 10.34 * 1;
        iVol = 103000 *1;
        sVol = '103,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 11);
        iClose = 10.76 * 1;
        iVol = 103700 *1;
        sVol = '103,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 14);
        iClose = 11.23 * 1;
        iVol = 76400 *1;
        sVol = '76,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 15);
        iClose = 11.53 * 1;
        iVol = 100200 *1;
        sVol = '100,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 16);
        iClose = 11.75 * 1;
        iVol = 156800 *1;
        sVol = '156,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 17);
        iClose = 11.92 * 1;
        iVol = 173100 *1;
        sVol = '173,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 18);
        iClose = 11.94 * 1;
        iVol = 77800 *1;
        sVol = '77,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 21);
        iClose = 11.97 * 1;
        iVol = 45200 *1;
        sVol = '45,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 22);
        iClose = 11.71 * 1;
        iVol = 99900 *1;
        sVol = '99,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 23);
        iClose = 12.11 * 1;
        iVol = 88600 *1;
        sVol = '88,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 25);
        iClose = 12.40 * 1;
        iVol = 32500 *1;
        sVol = '32,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 28);
        iClose = 12.64 * 1;
        iVol = 128400 *1;
        sVol = '128,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 29);
        iClose = 12.96 * 1;
        iVol = 164100 *1;
        sVol = '164,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 30);
        iClose = 13.99 * 1;
        iVol = 265900 *1;
        sVol = '265,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 1);
        iClose = 13.99 * 1;
        iVol = 210700 *1;
        sVol = '210,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 2);
        iClose = 13.98 * 1;
        iVol = 287500 *1;
        sVol = '287,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 5);
        iClose = 14.81 * 1;
        iVol = 251100 *1;
        sVol = '251,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 6);
        iClose = 15.08 * 1;
        iVol = 133900 *1;
        sVol = '133,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 7);
        iClose = 15.70 * 1;
        iVol = 379000 *1;
        sVol = '379,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 8);
        iClose = 15.44 * 1;
        iVol = 221300 *1;
        sVol = '221,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 9);
        iClose = 15.50 * 1;
        iVol = 194100 *1;
        sVol = '194,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 12);
        iClose = 15.39 * 1;
        iVol = 166000 *1;
        sVol = '166,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 13);
        iClose = 15.18 * 1;
        iVol = 106200 *1;
        sVol = '106,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 14);
        iClose = 15.03 * 1;
        iVol = 84400 *1;
        sVol = '84,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 15);
        iClose = 15.04 * 1;
        iVol = 142000 *1;
        sVol = '142,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 16);
        iClose = 14.95 * 1;
        iVol = 214000 *1;
        sVol = '214,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 19);
        iClose = 15.00 * 1;
        iVol = 266700 *1;
        sVol = '266,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 20);
        iClose = 15.40 * 1;
        iVol = 217400 *1;
        sVol = '217,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 21);
        iClose = 15.40 * 1;
        iVol = 205500 *1;
        sVol = '205,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 22);
        iClose = 14.91 * 1;
        iVol = 108500 *1;
        sVol = '108,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 23);
        iClose = 14.88 * 1;
        iVol = 38600 *1;
        sVol = '38,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 27);
        iClose = 14.81 * 1;
        iVol = 49500 *1;
        sVol = '49,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 28);
        iClose = 14.49 * 1;
        iVol = 105100 *1;
        sVol = '105,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 29);
        iClose = 14.62 * 1;
        iVol = 137000 *1;
        sVol = '137,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 30);
        iClose = 14.57 * 1;
        iVol = 60000 *1;
        sVol = '60,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 3);
        iClose = 14.81 * 1;
        iVol = 139700 *1;
        sVol = '139,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 4);
        iClose = 15.16 * 1;
        iVol = 102500 *1;
        sVol = '102,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 5);
        iClose = 14.57 * 1;
        iVol = 80100 *1;
        sVol = '80,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 6);
        iClose = 14.29 * 1;
        iVol = 54500 *1;
        sVol = '54,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 9);
        iClose = 13.95 * 1;
        iVol = 108300 *1;
        sVol = '108,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 10);
        iClose = 14.51 * 1;
        iVol = 137700 *1;
        sVol = '137,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 11);
        iClose = 14.69 * 1;
        iVol = 67400 *1;
        sVol = '67,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 12);
        iClose = 14.17 * 1;
        iVol = 69200 *1;
        sVol = '69,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 13);
        iClose = 14.09 * 1;
        iVol = 71700 *1;
        sVol = '71,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 17);
        iClose = 13.74 * 1;
        iVol = 53700 *1;
        sVol = '53,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 18);
        iClose = 13.73 * 1;
        iVol = 66900 *1;
        sVol = '66,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 19);
        iClose = 13.88 * 1;
        iVol = 70000 *1;
        sVol = '70,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 20);
        iClose = 14.01 * 1;
        iVol = 172600 *1;
        sVol = '172,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 23);
        iClose = 13.89 * 1;
        iVol = 44800 *1;
        sVol = '44,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 24);
        iClose = 13.99 * 1;
        iVol = 58100 *1;
        sVol = '58,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 25);
        iClose = 14.24 * 1;
        iVol = 126800 *1;
        sVol = '126,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 26);
        iClose = 14.01 * 1;
        iVol = 52400 *1;
        sVol = '52,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 27);
        iClose = 14.05 * 1;
        iVol = 37400 *1;
        sVol = '37,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 30);
        iClose = 13.86 * 1;
        iVol = 54400 *1;
        sVol = '54,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 31);
        iClose = 13.81 * 1;
        iVol = 83500 *1;
        sVol = '83,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 1);
        iClose = 13.88 * 1;
        iVol = 46200 *1;
        sVol = '46,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 2);
        iClose = 13.53 * 1;
        iVol = 32900 *1;
        sVol = '32,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 3);
        iClose = 13.42 * 1;
        iVol = 51100 *1;
        sVol = '51,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 6);
        iClose = 13.35 * 1;
        iVol = 55400 *1;
        sVol = '55,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 7);
        iClose = 13.29 * 1;
        iVol = 30400 *1;
        sVol = '30,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 8);
        iClose = 13.31 * 1;
        iVol = 49700 *1;
        sVol = '49,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 9);
        iClose = 13.46 * 1;
        iVol = 47700 *1;
        sVol = '47,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 10);
        iClose = 13.46 * 1;
        iVol = 47900 *1;
        sVol = '47,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 13);
        iClose = 13.75 * 1;
        iVol = 45700 *1;
        sVol = '45,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 14);
        iClose = 13.57 * 1;
        iVol = 57100 *1;
        sVol = '57,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 15);
        iClose = 13.92 * 1;
        iVol = 80900 *1;
        sVol = '80,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 16);
        iClose = 13.89 * 1;
        iVol = 57500 *1;
        sVol = '57,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 17);
        iClose = 13.75 * 1;
        iVol = 39900 *1;
        sVol = '39,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 21);
        iClose = 14.03 * 1;
        iVol = 69600 *1;
        sVol = '69,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 22);
        iClose = 14.17 * 1;
        iVol = 102800 *1;
        sVol = '102,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 23);
        iClose = 14.02 * 1;
        iVol = 72300 *1;
        sVol = '72,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 24);
        iClose = 14.23 * 1;
        iVol = 51300 *1;
        sVol = '51,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 27);
        iClose = 14.25 * 1;
        iVol = 110000 *1;
        sVol = '110,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 28);
        iClose = 14.15 * 1;
        iVol = 102100 *1;
        sVol = '102,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 1);
        iClose = 14.45 * 1;
        iVol = 75100 *1;
        sVol = '75,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 2);
        iClose = 14.13 * 1;
        iVol = 40700 *1;
        sVol = '40,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 3);
        iClose = 14.41 * 1;
        iVol = 59900 *1;
        sVol = '59,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 6);
        iClose = 14.01 * 1;
        iVol = 69100 *1;
        sVol = '69,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 7);
        iClose = 13.65 * 1;
        iVol = 42700 *1;
        sVol = '42,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 8);
        iClose = 13.27 * 1;
        iVol = 152500 *1;
        sVol = '152,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 9);
        iClose = 13.25 * 1;
        iVol = 94100 *1;
        sVol = '94,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 10);
        iClose = 13.51 * 1;
        iVol = 122900 *1;
        sVol = '122,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 13);
        iClose = 13.70 * 1;
        iVol = 137100 *1;
        sVol = '137,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 14);
        iClose = 13.69 * 1;
        iVol = 39500 *1;
        sVol = '39,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 15);
        iClose = 13.93 * 1;
        iVol = 50300 *1;
        sVol = '50,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 16);
        iClose = 14.06 * 1;
        iVol = 47800 *1;
        sVol = '47,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 17);
        iClose = 14.24 * 1;
        iVol = 167100 *1;
        sVol = '167,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 20);
        iClose = 14.20 * 1;
        iVol = 64200 *1;
        sVol = '64,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 21);
        iClose = 13.52 * 1;
        iVol = 78500 *1;
        sVol = '78,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 22);
        iClose = 13.30 * 1;
        iVol = 64900 *1;
        sVol = '64,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 23);
        iClose = 13.48 * 1;
        iVol = 49100 *1;
        sVol = '49,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 24);
        iClose = 13.24 * 1;
        iVol = 72200 *1;
        sVol = '72,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 27);
        iClose = 13.48 * 1;
        iVol = 94800 *1;
        sVol = '94,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 28);
        iClose = 14.12 * 1;
        iVol = 84300 *1;
        sVol = '84,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 29);
        iClose = 15.51 * 1;
        iVol = 278300 *1;
        sVol = '278,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 30);
        iClose = 14.71 * 1;
        iVol = 217900 *1;
        sVol = '217,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 31);
        iClose = 15.34 * 1;
        iVol = 282100 *1;
        sVol = '282,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 3);
        iClose = 15.34 * 1;
        iVol = 141700 *1;
        sVol = '141,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 4);
        iClose = 15.50 * 1;
        iVol = 179900 *1;
        sVol = '179,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 5);
        iClose = 14.75 * 1;
        iVol = 150900 *1;
        sVol = '150,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 6);
        iClose = 15.06 * 1;
        iVol = 247900 *1;
        sVol = '247,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 7);
        iClose = 15.20 * 1;
        iVol = 97500 *1;
        sVol = '97,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 10);
        iClose = 15.33 * 1;
        iVol = 141700 *1;
        sVol = '141,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 11);
        iClose = 15.44 * 1;
        iVol = 112700 *1;
        sVol = '112,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 12);
        iClose = 14.99 * 1;
        iVol = 110900 *1;
        sVol = '110,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 13);
        iClose = 14.74 * 1;
        iVol = 91900 *1;
        sVol = '91,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 17);
        iClose = 14.95 * 1;
        iVol = 73800 *1;
        sVol = '73,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 18);
        iClose = 15.00 * 1;
        iVol = 66100 *1;
        sVol = '66,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 19);
        iClose = 15.00 * 1;
        iVol = 131700 *1;
        sVol = '131,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 20);
        iClose = 15.44 * 1;
        iVol = 172600 *1;
        sVol = '172,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 21);
        iClose = 15.39 * 1;
        iVol = 160400 *1;
        sVol = '160,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 24);
        iClose = 15.58 * 1;
        iVol = 322000 *1;
        sVol = '322,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 25);
        iClose = 16.38 * 1;
        iVol = 505100 *1;
        sVol = '505,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 26);
        iClose = 16.15 * 1;
        iVol = 212700 *1;
        sVol = '212,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 27);
        iClose = 16.29 * 1;
        iVol = 92600 *1;
        sVol = '92,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 28);
        iClose = 15.85 * 1;
        iVol = 97600 *1;
        sVol = '97,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 1);
        iClose = 15.74 * 1;
        iVol = 95100 *1;
        sVol = '95,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 2);
        iClose = 15.86 * 1;
        iVol = 86300 *1;
        sVol = '86,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 3);
        iClose = 15.52 * 1;
        iVol = 100600 *1;
        sVol = '100,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 4);
        iClose = 15.15 * 1;
        iVol = 107100 *1;
        sVol = '107,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 5);
        iClose = 15.27 * 1;
        iVol = 271600 *1;
        sVol = '271,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 8);
        iClose = 15.20 * 1;
        iVol = 77300 *1;
        sVol = '77,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 9);
        iClose = 15.20 * 1;
        iVol = 86800 *1;
        sVol = '86,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 10);
        iClose = 15.37 * 1;
        iVol = 82600 *1;
        sVol = '82,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 11);
        iClose = 15.56 * 1;
        iVol = 136000 *1;
        sVol = '136,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 12);
        iClose = 15.05 * 1;
        iVol = 82500 *1;
        sVol = '82,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 15);
        iClose = 15.07 * 1;
        iVol = 90100 *1;
        sVol = '90,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 16);
        iClose = 15.25 * 1;
        iVol = 98400 *1;
        sVol = '98,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 17);
        iClose = 14.59 * 1;
        iVol = 128300 *1;
        sVol = '128,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 18);
        iClose = 14.52 * 1;
        iVol = 95500 *1;
        sVol = '95,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 19);
        iClose = 15.15 * 1;
        iVol = 383000 *1;
        sVol = '383,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 22);
        iClose = 15.45 * 1;
        iVol = 166700 *1;
        sVol = '166,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 23);
        iClose = 15.50 * 1;
        iVol = 50100 *1;
        sVol = '50,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 24);
        iClose = 15.67 * 1;
        iVol = 234600 *1;
        sVol = '234,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 25);
        iClose = 16.73 * 1;
        iVol = 417600 *1;
        sVol = '417,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 26);
        iClose = 17.39 * 1;
        iVol = 323200 *1;
        sVol = '323,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 30);
        iClose = 17.20 * 1;
        iVol = 244100 *1;
        sVol = '244,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 31);
        iClose = 16.85 * 1;
        iVol = 161900 *1;
        sVol = '161,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 1);
        iClose = 17.58 * 1;
        iVol = 211100 *1;
        sVol = '211,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 2);
        iClose = 17.89 * 1;
        iVol = 174000 *1;
        sVol = '174,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 5);
        iClose = 17.92 * 1;
        iVol = 112700 *1;
        sVol = '112,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 6);
        iClose = 17.75 * 1;
        iVol = 175700 *1;
        sVol = '175,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 7);
        iClose = 18.08 * 1;
        iVol = 159700 *1;
        sVol = '159,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 8);
        iClose = 18.36 * 1;
        iVol = 179600 *1;
        sVol = '179,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 9);
        iClose = 18.55 * 1;
        iVol = 181000 *1;
        sVol = '181,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 12);
        iClose = 18.56 * 1;
        iVol = 232300 *1;
        sVol = '232,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 13);
        iClose = 18.54 * 1;
        iVol = 188300 *1;
        sVol = '188,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 14);
        iClose = 18.33 * 1;
        iVol = 104400 *1;
        sVol = '104,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 15);
        iClose = 18.50 * 1;
        iVol = 148900 *1;
        sVol = '148,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 16);
        iClose = 18.45 * 1;
        iVol = 143300 *1;
        sVol = '143,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 19);
        iClose = 18.52 * 1;
        iVol = 140500 *1;
        sVol = '140,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 20);
        iClose = 18.46 * 1;
        iVol = 154000 *1;
        sVol = '154,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 21);
        iClose = 18.42 * 1;
        iVol = 231000 *1;
        sVol = '231,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 22);
        iClose = 18.63 * 1;
        iVol = 140500 *1;
        sVol = '140,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 23);
        iClose = 18.17 * 1;
        iVol = 353400 *1;
        sVol = '353,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 26);
        iClose = 18.19 * 1;
        iVol = 219000 *1;
        sVol = '219,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 27);
        iClose = 17.77 * 1;
        iVol = 148800 *1;
        sVol = '148,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 28);
        iClose = 17.42 * 1;
        iVol = 185600 *1;
        sVol = '185,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 29);
        iClose = 17.59 * 1;
        iVol = 133500 *1;
        sVol = '133,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 30);
        iClose = 17.98 * 1;
        iVol = 167300 *1;
        sVol = '167,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 3);
        iClose = 18.12 * 1;
        iVol = 123700 *1;
        sVol = '123,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 5);
        iClose = 17.87 * 1;
        iVol = 132600 *1;
        sVol = '132,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 6);
        iClose = 17.74 * 1;
        iVol = 148500 *1;
        sVol = '148,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 7);
        iClose = 17.83 * 1;
        iVol = 126400 *1;
        sVol = '126,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 10);
        iClose = 17.61 * 1;
        iVol = 192800 *1;
        sVol = '192,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 11);
        iClose = 17.58 * 1;
        iVol = 131600 *1;
        sVol = '131,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 12);
        iClose = 17.48 * 1;
        iVol = 109800 *1;
        sVol = '109,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 13);
        iClose = 17.49 * 1;
        iVol = 78900 *1;
        sVol = '78,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 14);
        iClose = 17.48 * 1;
        iVol = 151100 *1;
        sVol = '151,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 17);
        iClose = 17.72 * 1;
        iVol = 131600 *1;
        sVol = '131,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 18);
        iClose = 17.54 * 1;
        iVol = 68200 *1;
        sVol = '68,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 19);
        iClose = 17.77 * 1;
        iVol = 91600 *1;
        sVol = '91,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 20);
        iClose = 18.06 * 1;
        iVol = 89800 *1;
        sVol = '89,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 21);
        iClose = 18.13 * 1;
        iVol = 159200 *1;
        sVol = '159,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 24);
        iClose = 17.86 * 1;
        iVol = 88200 *1;
        sVol = '88,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 25);
        iClose = 18.15 * 1;
        iVol = 80600 *1;
        sVol = '80,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 26);
        iClose = 18.06 * 1;
        iVol = 69800 *1;
        sVol = '69,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 27);
        iClose = 17.95 * 1;
        iVol = 74200 *1;
        sVol = '74,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 28);
        iClose = 17.92 * 1;
        iVol = 114000 *1;
        sVol = '114,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 31);
        iClose = 17.85 * 1;
        iVol = 108500 *1;
        sVol = '108,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 1);
        iClose = 17.93 * 1;
        iVol = 91000 *1;
        sVol = '91,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 2);
        iClose = 17.59 * 1;
        iVol = 75200 *1;
        sVol = '75,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 3);
        iClose = 17.17 * 1;
        iVol = 116500 *1;
        sVol = '116,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 4);
        iClose = 17.54 * 1;
        iVol = 65100 *1;
        sVol = '65,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 7);
        iClose = 17.41 * 1;
        iVol = 70200 *1;
        sVol = '70,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 8);
        iClose = 17.10 * 1;
        iVol = 63300 *1;
        sVol = '63,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 9);
        iClose = 16.85 * 1;
        iVol = 95300 *1;
        sVol = '95,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 10);
        iClose = 16.61 * 1;
        iVol = 97100 *1;
        sVol = '97,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 11);
        iClose = 16.65 * 1;
        iVol = 70500 *1;
        sVol = '70,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 14);
        iClose = 16.93 * 1;
        iVol = 109600 *1;
        sVol = '109,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 15);
        iClose = 16.94 * 1;
        iVol = 74300 *1;
        sVol = '74,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 16);
        iClose = 16.48 * 1;
        iVol = 54800 *1;
        sVol = '54,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 17);
        iClose = 16.20 * 1;
        iVol = 105800 *1;
        sVol = '105,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 18);
        iClose = 16.53 * 1;
        iVol = 69900 *1;
        sVol = '69,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 21);
        iClose = 16.11 * 1;
        iVol = 64900 *1;
        sVol = '64,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 22);
        iClose = 16.06 * 1;
        iVol = 133500 *1;
        sVol = '133,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 23);
        iClose = 15.89 * 1;
        iVol = 76800 *1;
        sVol = '76,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 24);
        iClose = 15.79 * 1;
        iVol = 52900 *1;
        sVol = '52,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 25);
        iClose = 15.62 * 1;
        iVol = 55300 *1;
        sVol = '55,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 28);
        iClose = 15.79 * 1;
        iVol = 66900 *1;
        sVol = '66,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 29);
        iClose = 15.74 * 1;
        iVol = 57200 *1;
        sVol = '57,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 30);
        iClose = 15.54 * 1;
        iVol = 126200 *1;
        sVol = '126,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 31);
        iClose = 12.90 * 1;
        iVol = 704500 *1;
        sVol = '704,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 1);
        iClose = 12.10 * 1;
        iVol = 551600 *1;
        sVol = '551,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 5);
        iClose = 11.95 * 1;
        iVol = 342400 *1;
        sVol = '342,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 6);
        iClose = 12.71 * 1;
        iVol = 355700 *1;
        sVol = '355,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 7);
        iClose = 13.04 * 1;
        iVol = 345200 *1;
        sVol = '345,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 8);
        iClose = 13.34 * 1;
        iVol = 293500 *1;
        sVol = '293,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 11);
        iClose = 13.49 * 1;
        iVol = 188300 *1;
        sVol = '188,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 12);
        iClose = 13.49 * 1;
        iVol = 122000 *1;
        sVol = '122,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 13);
        iClose = 13.85 * 1;
        iVol = 133100 *1;
        sVol = '133,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 14);
        iClose = 13.70 * 1;
        iVol = 171000 *1;
        sVol = '171,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 15);
        iClose = 14.03 * 1;
        iVol = 186200 *1;
        sVol = '186,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 18);
        iClose = 14.09 * 1;
        iVol = 73100 *1;
        sVol = '73,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 19);
        iClose = 14.21 * 1;
        iVol = 102500 *1;
        sVol = '102,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 20);
        iClose = 15.21 * 1;
        iVol = 252300 *1;
        sVol = '252,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 21);
        iClose = 15.01 * 1;
        iVol = 108800 *1;
        sVol = '108,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 22);
        iClose = 15.17 * 1;
        iVol = 83900 *1;
        sVol = '83,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 25);
        iClose = 15.25 * 1;
        iVol = 85200 *1;
        sVol = '85,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 26);
        iClose = 15.33 * 1;
        iVol = 64000 *1;
        sVol = '64,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 27);
        iClose = 15.50 * 1;
        iVol = 146000 *1;
        sVol = '146,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 28);
        iClose = 15.82 * 1;
        iVol = 102500 *1;
        sVol = '102,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 29);
        iClose = 15.53 * 1;
        iVol = 114000 *1;
        sVol = '114,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 2);
        iClose = 16.05 * 1;
        iVol = 147500 *1;
        sVol = '147,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 3);
        iClose = 15.97 * 1;
        iVol = 108000 *1;
        sVol = '108,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 4);
        iClose = 15.97 * 1;
        iVol = 81800 *1;
        sVol = '81,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 5);
        iClose = 15.89 * 1;
        iVol = 109400 *1;
        sVol = '109,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 6);
        iClose = 15.72 * 1;
        iVol = 66800 *1;
        sVol = '66,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 9);
        iClose = 15.67 * 1;
        iVol = 229700 *1;
        sVol = '229,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 10);
        iClose = 15.90 * 1;
        iVol = 74900 *1;
        sVol = '74,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 11);
        iClose = 15.62 * 1;
        iVol = 68100 *1;
        sVol = '68,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 12);
        iClose = 15.27 * 1;
        iVol = 651100 *1;
        sVol = '651,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 13);
        iClose = 15.10 * 1;
        iVol = 156900 *1;
        sVol = '156,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 16);
        iClose = 15.41 * 1;
        iVol = 134900 *1;
        sVol = '134,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 17);
        iClose = 14.82 * 1;
        iVol = 106300 *1;
        sVol = '106,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 18);
        iClose = 14.78 * 1;
        iVol = 71800 *1;
        sVol = '71,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 19);
        iClose = 14.71 * 1;
        iVol = 38500 *1;
        sVol = '38,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 20);
        iClose = 14.54 * 1;
        iVol = 50700 *1;
        sVol = '50,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 23);
        iClose = 14.29 * 1;
        iVol = 108400 *1;
        sVol = '108,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 24);
        iClose = 14.45 * 1;
        iVol = 106000 *1;
        sVol = '106,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 25);
        iClose = 14.74 * 1;
        iVol = 131900 *1;
        sVol = '131,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 26);
        iClose = 15.10 * 1;
        iVol = 103400 *1;
        sVol = '103,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 27);
        iClose = 15.13 * 1;
        iVol = 66500 *1;
        sVol = '66,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 30);
        iClose = 14.90 * 1;
        iVol = 72200 *1;
        sVol = '72,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 31);
        iClose = 14.89 * 1;
        iVol = 97300 *1;
        sVol = '97,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 1);
        iClose = 14.79 * 1;
        iVol = 72200 *1;
        sVol = '72,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 2);
        iClose = 14.88 * 1;
        iVol = 59500 *1;
        sVol = '59,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 3);
        iClose = 14.45 * 1;
        iVol = 66500 *1;
        sVol = '66,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 6);
        iClose = 14.48 * 1;
        iVol = 50400 *1;
        sVol = '50,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 7);
        iClose = 13.97 * 1;
        iVol = 68600 *1;
        sVol = '68,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 8);
        iClose = 13.94 * 1;
        iVol = 47800 *1;
        sVol = '47,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 9);
        iClose = 13.98 * 1;
        iVol = 43500 *1;
        sVol = '43,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 10);
        iClose = 14.14 * 1;
        iVol = 94800 *1;
        sVol = '94,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 13);
        iClose = 14.26 * 1;
        iVol = 104000 *1;
        sVol = '104,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 14);
        iClose = 14.65 * 1;
        iVol = 91500 *1;
        sVol = '91,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 15);
        iClose = 14.81 * 1;
        iVol = 119000 *1;
        sVol = '119,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 16);
        iClose = 15.09 * 1;
        iVol = 67000 *1;
        sVol = '67,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 17);
        iClose = 15.15 * 1;
        iVol = 54600 *1;
        sVol = '54,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 20);
        iClose = 15.33 * 1;
        iVol = 50200 *1;
        sVol = '50,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 21);
        iClose = 16.05 * 1;
        iVol = 99800 *1;
        sVol = '99,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 22);
        iClose = 16.17 * 1;
        iVol = 93800 *1;
        sVol = '93,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 24);
        iClose = 16.14 * 1;
        iVol = 31400 *1;
        sVol = '31,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 27);
        iClose = 15.73 * 1;
        iVol = 82000 *1;
        sVol = '82,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 28);
        iClose = 15.79 * 1;
        iVol = 178500 *1;
        sVol = '178,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 29);
        iClose = 16.71 * 1;
        iVol = 173700 *1;
        sVol = '173,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 30);
        iClose = 19.00 * 1;
        iVol = 1078900 *1;
        sVol = '1,078,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 1);
        iClose = 21.57 * 1;
        iVol = 1012200 *1;
        sVol = '1,012,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 4);
        iClose = 21.99 * 1;
        iVol = 439000 *1;
        sVol = '439,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 5);
        iClose = 21.82 * 1;
        iVol = 447000 *1;
        sVol = '447,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 6);
        iClose = 22.40 * 1;
        iVol = 314100 *1;
        sVol = '314,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 7);
        iClose = 22.51 * 1;
        iVol = 310800 *1;
        sVol = '310,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 8);
        iClose = 21.98 * 1;
        iVol = 315100 *1;
        sVol = '315,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 11);
        iClose = 21.71 * 1;
        iVol = 367900 *1;
        sVol = '367,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 12);
        iClose = 21.09 * 1;
        iVol = 294600 *1;
        sVol = '294,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 13);
        iClose = 21.56 * 1;
        iVol = 335800 *1;
        sVol = '335,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 14);
        iClose = 21.15 * 1;
        iVol = 234400 *1;
        sVol = '234,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 15);
        iClose = 21.06 * 1;
        iVol = 286900 *1;
        sVol = '286,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 18);
        iClose = 21.12 * 1;
        iVol = 255200 *1;
        sVol = '255,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 19);
        iClose = 20.98 * 1;
        iVol = 275000 *1;
        sVol = '275,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 20);
        iClose = 21.02 * 1;
        iVol = 327600 *1;
        sVol = '327,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 21);
        iClose = 20.87 * 1;
        iVol = 308600 *1;
        sVol = '308,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 22);
        iClose = 21.05 * 1;
        iVol = 183100 *1;
        sVol = '183,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 26);
        iClose = 21.25 * 1;
        iVol = 164000 *1;
        sVol = '164,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 27);
        iClose = 21.30 * 1;
        iVol = 98300 *1;
        sVol = '98,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 28);
        iClose = 21.37 * 1;
        iVol = 152300 *1;
        sVol = '152,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 29);
        iClose = 21.17 * 1;
        iVol = 104300 *1;
        sVol = '104,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 2);
        iClose = 21.67 * 1;
        iVol = 263000 *1;
        sVol = '263,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 3);
        iClose = 21.74 * 1;
        iVol = 317800 *1;
        sVol = '317,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 4);
        iClose = 23.56 * 1;
        iVol = 494600 *1;
        sVol = '494,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 5);
        iClose = 23.06 * 1;
        iVol = 414800 *1;
        sVol = '414,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 8);
        iClose = 23.62 * 1;
        iVol = 293300 *1;
        sVol = '293,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 9);
        iClose = 23.23 * 1;
        iVol = 297000 *1;
        sVol = '297,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 10);
        iClose = 23.02 * 1;
        iVol = 196300 *1;
        sVol = '196,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 11);
        iClose = 23.64 * 1;
        iVol = 208600 *1;
        sVol = '208,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 12);
        iClose = 23.75 * 1;
        iVol = 176800 *1;
        sVol = '176,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 16);
        iClose = 23.35 * 1;
        iVol = 198500 *1;
        sVol = '198,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 17);
        iClose = 22.67 * 1;
        iVol = 158100 *1;
        sVol = '158,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 18);
        iClose = 22.44 * 1;
        iVol = 162100 *1;
        sVol = '162,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 19);
        iClose = 22.64 * 1;
        iVol = 111900 *1;
        sVol = '111,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 22);
        iClose = 22.52 * 1;
        iVol = 100800 *1;
        sVol = '100,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 23);
        iClose = 21.88 * 1;
        iVol = 137300 *1;
        sVol = '137,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 24);
        iClose = 21.70 * 1;
        iVol = 90000 *1;
        sVol = '90,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 25);
        iClose = 21.60 * 1;
        iVol = 89800 *1;
        sVol = '89,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 26);
        iClose = 22.11 * 1;
        iVol = 108600 *1;
        sVol = '108,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 29);
        iClose = 22.10 * 1;
        iVol = 110300 *1;
        sVol = '110,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 30);
        iClose = 21.75 * 1;
        iVol = 168000 *1;
        sVol = '168,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 31);
        iClose = 21.49 * 1;
        iVol = 145800 *1;
        sVol = '145,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 1);
        iClose = 21.15 * 1;
        iVol = 164200 *1;
        sVol = '164,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 2);
        iClose = 20.02 * 1;
        iVol = 198900 *1;
        sVol = '198,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 5);
        iClose = 19.37 * 1;
        iVol = 205300 *1;
        sVol = '205,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 6);
        iClose = 19.40 * 1;
        iVol = 205700 *1;
        sVol = '205,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 7);
        iClose = 19.53 * 1;
        iVol = 110400 *1;
        sVol = '110,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 8);
        iClose = 18.59 * 1;
        iVol = 171700 *1;
        sVol = '171,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 9);
        iClose = 18.88 * 1;
        iVol = 220800 *1;
        sVol = '220,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 12);
        iClose = 18.81 * 1;
        iVol = 176800 *1;
        sVol = '176,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 13);
        iClose = 18.77 * 1;
        iVol = 96700 *1;
        sVol = '96,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 14);
        iClose = 18.79 * 1;
        iVol = 124600 *1;
        sVol = '124,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 15);
        iClose = 19.22 * 1;
        iVol = 87300 *1;
        sVol = '87,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 16);
        iClose = 19.37 * 1;
        iVol = 112700 *1;
        sVol = '112,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 20);
        iClose = 19.43 * 1;
        iVol = 156300 *1;
        sVol = '156,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 21);
        iClose = 19.96 * 1;
        iVol = 113200 *1;
        sVol = '113,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 22);
        iClose = 20.32 * 1;
        iVol = 171200 *1;
        sVol = '171,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 23);
        iClose = 20.68 * 1;
        iVol = 106700 *1;
        sVol = '106,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 26);
        iClose = 21.56 * 1;
        iVol = 312500 *1;
        sVol = '312,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 27);
        iClose = 21.64 * 1;
        iVol = 276400 *1;
        sVol = '276,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 28);
        iClose = 19.94 * 1;
        iVol = 208000 *1;
        sVol = '208,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 1);
        iClose = 19.40 * 1;
        iVol = 164900 *1;
        sVol = '164,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 2);
        iClose = 19.97 * 1;
        iVol = 206100 *1;
        sVol = '206,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 5);
        iClose = 19.23 * 1;
        iVol = 174800 *1;
        sVol = '174,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 6);
        iClose = 20.07 * 1;
        iVol = 159500 *1;
        sVol = '159,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 7);
        iClose = 20.41 * 1;
        iVol = 184000 *1;
        sVol = '184,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 8);
        iClose = 20.18 * 1;
        iVol = 79300 *1;
        sVol = '79,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 9);
        iClose = 20.55 * 1;
        iVol = 160100 *1;
        sVol = '160,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 12);
        iClose = 21.01 * 1;
        iVol = 163900 *1;
        sVol = '163,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 13);
        iClose = 21.01 * 1;
        iVol = 123200 *1;
        sVol = '123,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 14);
        iClose = 20.63 * 1;
        iVol = 85500 *1;
        sVol = '85,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 15);
        iClose = 20.30 * 1;
        iVol = 124200 *1;
        sVol = '124,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 16);
        iClose = 21.31 * 1;
        iVol = 228000 *1;
        sVol = '228,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 19);
        iClose = 20.93 * 1;
        iVol = 89200 *1;
        sVol = '89,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 20);
        iClose = 20.60 * 1;
        iVol = 54800 *1;
        sVol = '54,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 21);
        iClose = 20.69 * 1;
        iVol = 292500 *1;
        sVol = '292,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 22);
        iClose = 19.72 * 1;
        iVol = 121600 *1;
        sVol = '121,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 23);
        iClose = 19.16 * 1;
        iVol = 77000 *1;
        sVol = '77,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 26);
        iClose = 19.64 * 1;
        iVol = 103000 *1;
        sVol = '103,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 27);
        iClose = 19.26 * 1;
        iVol = 107000 *1;
        sVol = '107,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 28);
        iClose = 19.75 * 1;
        iVol = 229900 *1;
        sVol = '229,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 29);
        iClose = 23.56 * 1;
        iVol = 1582300 *1;
        sVol = '1,582,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 2);
        iClose = 24.01 * 1;
        iVol = 509700 *1;
        sVol = '509,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 3);
        iClose = 24.07 * 1;
        iVol = 347800 *1;
        sVol = '347,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 4);
        iClose = 21.93 * 1;
        iVol = 823600 *1;
        sVol = '823,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 5);
        iClose = 22.30 * 1;
        iVol = 190500 *1;
        sVol = '190,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 6);
        iClose = 21.00 * 1;
        iVol = 196500 *1;
        sVol = '196,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 9);
        iClose = 21.50 * 1;
        iVol = 160200 *1;
        sVol = '160,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 10);
        iClose = 21.95 * 1;
        iVol = 143300 *1;
        sVol = '143,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 11);
        iClose = 21.81 * 1;
        iVol = 113400 *1;
        sVol = '113,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 12);
        iClose = 21.78 * 1;
        iVol = 142600 *1;
        sVol = '142,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 13);
        iClose = 21.30 * 1;
        iVol = 126600 *1;
        sVol = '126,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 16);
        iClose = 21.63 * 1;
        iVol = 129000 *1;
        sVol = '129,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 17);
        iClose = 21.64 * 1;
        iVol = 94200 *1;
        sVol = '94,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 18);
        iClose = 21.50 * 1;
        iVol = 84400 *1;
        sVol = '84,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 19);
        iClose = 21.38 * 1;
        iVol = 109700 *1;
        sVol = '109,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 20);
        iClose = 21.17 * 1;
        iVol = 103100 *1;
        sVol = '103,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 23);
        iClose = 20.97 * 1;
        iVol = 118600 *1;
        sVol = '118,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 24);
        iClose = 20.84 * 1;
        iVol = 98100 *1;
        sVol = '98,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 25);
        iClose = 20.51 * 1;
        iVol = 83400 *1;
        sVol = '83,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 26);
        iClose = 19.25 * 1;
        iVol = 172300 *1;
        sVol = '172,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 27);
        iClose = 19.60 * 1;
        iVol = 112200 *1;
        sVol = '112,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 30);
        iClose = 19.32 * 1;
        iVol = 122400 *1;
        sVol = '122,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 1);
        iClose = 19.42 * 1;
        iVol = 103900 *1;
        sVol = '103,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 2);
        iClose = 19.63 * 1;
        iVol = 153800 *1;
        sVol = '153,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 3);
        iClose = 18.93 * 1;
        iVol = 108000 *1;
        sVol = '108,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 4);
        iClose = 19.29 * 1;
        iVol = 261800 *1;
        sVol = '261,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 7);
        iClose = 19.33 * 1;
        iVol = 282400 *1;
        sVol = '282,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 8);
        iClose = 19.50 * 1;
        iVol = 171900 *1;
        sVol = '171,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 9);
        iClose = 19.54 * 1;
        iVol = 136600 *1;
        sVol = '136,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 10);
        iClose = 18.99 * 1;
        iVol = 117200 *1;
        sVol = '117,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 11);
        iClose = 19.08 * 1;
        iVol = 182300 *1;
        sVol = '182,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 14);
        iClose = 18.91 * 1;
        iVol = 179900 *1;
        sVol = '179,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 15);
        iClose = 18.70 * 1;
        iVol = 141300 *1;
        sVol = '141,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 16);
        iClose = 19.10 * 1;
        iVol = 104700 *1;
        sVol = '104,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 17);
        iClose = 19.41 * 1;
        iVol = 92900 *1;
        sVol = '92,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 18);
        iClose = 20.15 * 1;
        iVol = 275900 *1;
        sVol = '275,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 21);
        iClose = 21.38 * 1;
        iVol = 423200 *1;
        sVol = '423,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 22);
        iClose = 20.95 * 1;
        iVol = 125300 *1;
        sVol = '125,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 23);
        iClose = 21.04 * 1;
        iVol = 145000 *1;
        sVol = '145,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 24);
        iClose = 21.03 * 1;
        iVol = 168200 *1;
        sVol = '168,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 25);
        iClose = 21.00 * 1;
        iVol = 197400 *1;
        sVol = '197,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 29);
        iClose = 20.54 * 1;
        iVol = 87100 *1;
        sVol = '87,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 30);
        iClose = 21.02 * 1;
        iVol = 408200 *1;
        sVol = '408,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 31);
        iClose = 18.09 * 1;
        iVol = 925800 *1;
        sVol = '925,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 1);
        iClose = 17.21 * 1;
        iVol = 716500 *1;
        sVol = '716,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 4);
        iClose = 17.42 * 1;
        iVol = 624200 *1;
        sVol = '624,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 5);
        iClose = 18.25 * 1;
        iVol = 356400 *1;
        sVol = '356,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 6);
        iClose = 18.02 * 1;
        iVol = 326500 *1;
        sVol = '326,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 7);
        iClose = 17.34 * 1;
        iVol = 322600 *1;
        sVol = '322,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 8);
        iClose = 17.49 * 1;
        iVol = 245600 *1;
        sVol = '245,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 11);
        iClose = 17.59 * 1;
        iVol = 307100 *1;
        sVol = '307,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 12);
        iClose = 17.44 * 1;
        iVol = 321700 *1;
        sVol = '321,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 13);
        iClose = 17.00 * 1;
        iVol = 270800 *1;
        sVol = '270,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 14);
        iClose = 16.70 * 1;
        iVol = 387400 *1;
        sVol = '387,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 15);
        iClose = 16.85 * 1;
        iVol = 392900 *1;
        sVol = '392,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 18);
        iClose = 16.84 * 1;
        iVol = 208200 *1;
        sVol = '208,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 19);
        iClose = 16.72 * 1;
        iVol = 179000 *1;
        sVol = '179,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 20);
        iClose = 17.11 * 1;
        iVol = 199400 *1;
        sVol = '199,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 21);
        iClose = 16.56 * 1;
        iVol = 194700 *1;
        sVol = '194,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 22);
        iClose = 16.20 * 1;
        iVol = 441400 *1;
        sVol = '441,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 25);
        iClose = 16.23 * 1;
        iVol = 215200 *1;
        sVol = '215,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 26);
        iClose = 16.41 * 1;
        iVol = 210400 *1;
        sVol = '210,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 27);
        iClose = 15.84 * 1;
        iVol = 414600 *1;
        sVol = '414,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 28);
        iClose = 15.54 * 1;
        iVol = 215100 *1;
        sVol = '215,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 29);
        iClose = 15.55 * 1;
        iVol = 156600 *1;
        sVol = '156,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 2);
        iClose = 15.26 * 1;
        iVol = 188500 *1;
        sVol = '188,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 3);
        iClose = 15.44 * 1;
        iVol = 71000 *1;
        sVol = '71,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 5);
        iClose = 15.06 * 1;
        iVol = 93400 *1;
        sVol = '93,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 6);
        iClose = 15.21 * 1;
        iVol = 242800 *1;
        sVol = '242,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 9);
        iClose = 15.15 * 1;
        iVol = 180200 *1;
        sVol = '180,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 10);
        iClose = 14.98 * 1;
        iVol = 148300 *1;
        sVol = '148,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 11);
        iClose = 14.47 * 1;
        iVol = 154100 *1;
        sVol = '154,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 12);
        iClose = 14.63 * 1;
        iVol = 114200 *1;
        sVol = '114,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 13);
        iClose = 14.84 * 1;
        iVol = 88600 *1;
        sVol = '88,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 16);
        iClose = 14.87 * 1;
        iVol = 180400 *1;
        sVol = '180,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 17);
        iClose = 15.10 * 1;
        iVol = 213500 *1;
        sVol = '213,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 18);
        iClose = 15.80 * 1;
        iVol = 243600 *1;
        sVol = '243,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 19);
        iClose = 15.93 * 1;
        iVol = 253600 *1;
        sVol = '253,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 20);
        iClose = 15.41 * 1;
        iVol = 223700 *1;
        sVol = '223,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 23);
        iClose = 15.34 * 1;
        iVol = 207000 *1;
        sVol = '207,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 24);
        iClose = 15.73 * 1;
        iVol = 391400 *1;
        sVol = '391,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 25);
        iClose = 15.09 * 1;
        iVol = 325600 *1;
        sVol = '325,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 26);
        iClose = 14.69 * 1;
        iVol = 216400 *1;
        sVol = '216,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 27);
        iClose = 14.89 * 1;
        iVol = 146000 *1;
        sVol = '146,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 30);
        iClose = 14.55 * 1;
        iVol = 124100 *1;
        sVol = '124,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 31);
        iClose = 15.14 * 1;
        iVol = 209500 *1;
        sVol = '209,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 1);
        iClose = 14.73 * 1;
        iVol = 162400 *1;
        sVol = '162,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 2);
        iClose = 14.60 * 1;
        iVol = 92500 *1;
        sVol = '92,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 3);
        iClose = 14.88 * 1;
        iVol = 149900 *1;
        sVol = '149,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 6);
        iClose = 15.01 * 1;
        iVol = 105300 *1;
        sVol = '105,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 7);
        iClose = 15.17 * 1;
        iVol = 99200 *1;
        sVol = '99,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 8);
        iClose = 15.17 * 1;
        iVol = 164600 *1;
        sVol = '164,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 9);
        iClose = 15.24 * 1;
        iVol = 177600 *1;
        sVol = '177,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 10);
        iClose = 14.75 * 1;
        iVol = 156000 *1;
        sVol = '156,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 13);
        iClose = 14.48 * 1;
        iVol = 212700 *1;
        sVol = '212,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 14);
        iClose = 14.88 * 1;
        iVol = 145700 *1;
        sVol = '145,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 15);
        iClose = 14.26 * 1;
        iVol = 117500 *1;
        sVol = '117,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 16);
        iClose = 14.06 * 1;
        iVol = 307300 *1;
        sVol = '307,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 17);
        iClose = 14.38 * 1;
        iVol = 170700 *1;
        sVol = '170,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 20);
        iClose = 15.38 * 1;
        iVol = 186700 *1;
        sVol = '186,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 21);
        iClose = 15.32 * 1;
        iVol = 151500 *1;
        sVol = '151,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 22);
        iClose = 15.49 * 1;
        iVol = 111800 *1;
        sVol = '111,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 23);
        iClose = 15.35 * 1;
        iVol = 83400 *1;
        sVol = '83,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 24);
        iClose = 15.72 * 1;
        iVol = 114200 *1;
        sVol = '114,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 27);
        iClose = 15.69 * 1;
        iVol = 81800 *1;
        sVol = '81,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 28);
        iClose = 15.62 * 1;
        iVol = 62500 *1;
        sVol = '62,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 29);
        iClose = 15.79 * 1;
        iVol = 174500 *1;
        sVol = '174,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 30);
        iClose = 17.55 * 1;
        iVol = 1122100 *1;
        sVol = '1,122,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 31);
        iClose = 18.06 * 1;
        iVol = 725300 *1;
        sVol = '725,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 4);
        iClose = 17.79 * 1;
        iVol = 250900 *1;
        sVol = '250,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 5);
        iClose = 17.93 * 1;
        iVol = 141500 *1;
        sVol = '141,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 6);
        iClose = 17.31 * 1;
        iVol = 175200 *1;
        sVol = '175,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 7);
        iClose = 17.84 * 1;
        iVol = 340900 *1;
        sVol = '340,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 10);
        iClose = 17.60 * 1;
        iVol = 113600 *1;
        sVol = '113,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 11);
        iClose = 17.80 * 1;
        iVol = 102500 *1;
        sVol = '102,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 12);
        iClose = 17.94 * 1;
        iVol = 759200 *1;
        sVol = '759,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 13);
        iClose = 17.58 * 1;
        iVol = 265000 *1;
        sVol = '265,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 14);
        iClose = 17.28 * 1;
        iVol = 169500 *1;
        sVol = '169,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 17);
        iClose = 17.61 * 1;
        iVol = 142200 *1;
        sVol = '142,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 18);
        iClose = 17.34 * 1;
        iVol = 92400 *1;
        sVol = '92,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 19);
        iClose = 17.30 * 1;
        iVol = 137000 *1;
        sVol = '137,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 20);
        iClose = 17.82 * 1;
        iVol = 187900 *1;
        sVol = '187,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 21);
        iClose = 17.78 * 1;
        iVol = 224600 *1;
        sVol = '224,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 24);
        iClose = 16.98 * 1;
        iVol = 275100 *1;
        sVol = '275,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 25);
        iClose = 16.21 * 1;
        iVol = 188600 *1;
        sVol = '188,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 26);
        iClose = 15.90 * 1;
        iVol = 121800 *1;
        sVol = '121,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 27);
        iClose = 15.76 * 1;
        iVol = 133900 *1;
        sVol = '133,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 28);
        iClose = 15.49 * 1;
        iVol = 285500 *1;
        sVol = '285,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 1);
        iClose = 15.25 * 1;
        iVol = 192400 *1;
        sVol = '192,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 2);
        iClose = 15.43 * 1;
        iVol = 135400 *1;
        sVol = '135,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 3);
        iClose = 16.02 * 1;
        iVol = 194000 *1;
        sVol = '194,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 4);
        iClose = 16.12 * 1;
        iVol = 123900 *1;
        sVol = '123,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 5);
        iClose = 16.13 * 1;
        iVol = 185600 *1;
        sVol = '185,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 8);
        iClose = 16.23 * 1;
        iVol = 118400 *1;
        sVol = '118,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 9);
        iClose = 16.00 * 1;
        iVol = 143100 *1;
        sVol = '143,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 10);
        iClose = 15.28 * 1;
        iVol = 198200 *1;
        sVol = '198,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 11);
        iClose = 15.00 * 1;
        iVol = 141200 *1;
        sVol = '141,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 12);
        iClose = 14.82 * 1;
        iVol = 230800 *1;
        sVol = '230,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 15);
        iClose = 15.20 * 1;
        iVol = 129600 *1;
        sVol = '129,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 16);
        iClose = 15.15 * 1;
        iVol = 152900 *1;
        sVol = '152,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 17);
        iClose = 14.83 * 1;
        iVol = 225600 *1;
        sVol = '225,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 18);
        iClose = 14.73 * 1;
        iVol = 164900 *1;
        sVol = '164,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 19);
        iClose = 14.83 * 1;
        iVol = 160500 *1;
        sVol = '160,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 22);
        iClose = 15.52 * 1;
        iVol = 167900 *1;
        sVol = '167,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 23);
        iClose = 14.84 * 1;
        iVol = 228900 *1;
        sVol = '228,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 24);
        iClose = 14.07 * 1;
        iVol = 126700 *1;
        sVol = '126,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 25);
        iClose = 13.95 * 1;
        iVol = 112700 *1;
        sVol = '112,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 26);
        iClose = 13.48 * 1;
        iVol = 174700 *1;
        sVol = '174,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 29);
        iClose = 13.63 * 1;
        iVol = 152300 *1;
        sVol = '152,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 30);
        iClose = 13.97 * 1;
        iVol = 113100 *1;
        sVol = '113,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 31);
        iClose = 14.25 * 1;
        iVol = 129400 *1;
        sVol = '129,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 1);
        iClose = 14.62 * 1;
        iVol = 247300 *1;
        sVol = '247,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 2);
        iClose = 14.85 * 1;
        iVol = 83800 *1;
        sVol = '83,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 5);
        iClose = 14.79 * 1;
        iVol = 62900 *1;
        sVol = '62,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 6);
        iClose = 14.83 * 1;
        iVol = 76600 *1;
        sVol = '76,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 7);
        iClose = 15.32 * 1;
        iVol = 263500 *1;
        sVol = '263,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 8);
        iClose = 14.94 * 1;
        iVol = 105000 *1;
        sVol = '105,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 9);
        iClose = 14.60 * 1;
        iVol = 75200 *1;
        sVol = '75,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 12);
        iClose = 14.41 * 1;
        iVol = 52900 *1;
        sVol = '52,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 13);
        iClose = 14.34 * 1;
        iVol = 46400 *1;
        sVol = '46,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 14);
        iClose = 14.49 * 1;
        iVol = 84900 *1;
        sVol = '84,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 15);
        iClose = 15.13 * 1;
        iVol = 118100 *1;
        sVol = '118,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 16);
        iClose = 15.18 * 1;
        iVol = 90800 *1;
        sVol = '90,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 19);
        iClose = 14.81 * 1;
        iVol = 104700 *1;
        sVol = '104,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 20);
        iClose = 13.94 * 1;
        iVol = 99600 *1;
        sVol = '99,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 21);
        iClose = 14.28 * 1;
        iVol = 54700 *1;
        sVol = '54,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 23);
        iClose = 14.23 * 1;
        iVol = 21500 *1;
        sVol = '21,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 26);
        iClose = 14.23 * 1;
        iVol = 257600 *1;
        sVol = '257,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 27);
        iClose = 14.03 * 1;
        iVol = 81800 *1;
        sVol = '81,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 28);
        iClose = 14.18 * 1;
        iVol = 162400 *1;
        sVol = '162,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 29);
        iClose = 17.81 * 1;
        iVol = 756200 *1;
        sVol = '756,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 30);
        iClose = 17.53 * 1;
        iVol = 710000 *1;
        sVol = '710,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 3);
        iClose = 18.37 * 1;
        iVol = 552400 *1;
        sVol = '552,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 4);
        iClose = 16.76 * 1;
        iVol = 195100 *1;
        sVol = '195,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 6);
        iClose = 16.84 * 1;
        iVol = 294600 *1;
        sVol = '294,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 7);
        iClose = 16.05 * 1;
        iVol = 166900 *1;
        sVol = '166,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 10);
        iClose = 15.88 * 1;
        iVol = 150300 *1;
        sVol = '150,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 11);
        iClose = 15.99 * 1;
        iVol = 145100 *1;
        sVol = '145,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 12);
        iClose = 15.96 * 1;
        iVol = 192500 *1;
        sVol = '192,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 13);
        iClose = 15.42 * 1;
        iVol = 141100 *1;
        sVol = '141,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 14);
        iClose = 15.28 * 1;
        iVol = 127700 *1;
        sVol = '127,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 17);
        iClose = 14.55 * 1;
        iVol = 196300 *1;
        sVol = '196,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 18);
        iClose = 14.36 * 1;
        iVol = 170100 *1;
        sVol = '170,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 19);
        iClose = 13.83 * 1;
        iVol = 144100 *1;
        sVol = '144,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 20);
        iClose = 13.46 * 1;
        iVol = 145400 *1;
        sVol = '145,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 21);
        iClose = 12.72 * 1;
        iVol = 245200 *1;
        sVol = '245,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 24);
        iClose = 12.18 * 1;
        iVol = 96600 *1;
        sVol = '96,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 26);
        iClose = 12.80 * 1;
        iVol = 230400 *1;
        sVol = '230,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 27);
        iClose = 12.98 * 1;
        iVol = 167300 *1;
        sVol = '167,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 28);
        iClose = 13.10 * 1;
        iVol = 95000 *1;
        sVol = '95,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 31);
        iClose = 13.15 * 1;
        iVol = 119600 *1;
        sVol = '119,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 2);
        iClose = 13.96 * 1;
        iVol = 175200 *1;
        sVol = '175,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 3);
        iClose = 13.74 * 1;
        iVol = 166500 *1;
        sVol = '166,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 4);
        iClose = 14.68 * 1;
        iVol = 136600 *1;
        sVol = '136,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 7);
        iClose = 14.99 * 1;
        iVol = 151700 *1;
        sVol = '151,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 8);
        iClose = 15.82 * 1;
        iVol = 137000 *1;
        sVol = '137,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 9);
        iClose = 16.52 * 1;
        iVol = 141000 *1;
        sVol = '141,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 10);
        iClose = 17.00 * 1;
        iVol = 163600 *1;
        sVol = '163,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 11);
        iClose = 16.78 * 1;
        iVol = 168500 *1;
        sVol = '168,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 14);
        iClose = 16.75 * 1;
        iVol = 111900 *1;
        sVol = '111,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 15);
        iClose = 16.48 * 1;
        iVol = 140100 *1;
        sVol = '140,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 16);
        iClose = 17.12 * 1;
        iVol = 140600 *1;
        sVol = '140,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 17);
        iClose = 17.98 * 1;
        iVol = 180200 *1;
        sVol = '180,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 18);
        iClose = 18.39 * 1;
        iVol = 383700 *1;
        sVol = '383,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 22);
        iClose = 18.27 * 1;
        iVol = 161400 *1;
        sVol = '161,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 23);
        iClose = 18.20 * 1;
        iVol = 113800 *1;
        sVol = '113,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 24);
        iClose = 18.20 * 1;
        iVol = 235400 *1;
        sVol = '235,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 25);
        iClose = 18.76 * 1;
        iVol = 267500 *1;
        sVol = '267,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 28);
        iClose = 17.97 * 1;
        iVol = 147600 *1;
        sVol = '147,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 29);
        iClose = 18.18 * 1;
        iVol = 153900 *1;
        sVol = '153,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 30);
        iClose = 18.41 * 1;
        iVol = 298100 *1;
        sVol = '298,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 31);
        iClose = 18.74 * 1;
        iVol = 176100 *1;
        sVol = '176,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 1);
        iClose = 18.99 * 1;
        iVol = 79800 *1;
        sVol = '79,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 4);
        iClose = 18.90 * 1;
        iVol = 176700 *1;
        sVol = '176,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 5);
        iClose = 19.61 * 1;
        iVol = 169500 *1;
        sVol = '169,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 6);
        iClose = 19.68 * 1;
        iVol = 115200 *1;
        sVol = '115,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 7);
        iClose = 19.93 * 1;
        iVol = 166200 *1;
        sVol = '166,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 8);
        iClose = 19.24 * 1;
        iVol = 92300 *1;
        sVol = '92,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 11);
        iClose = 19.59 * 1;
        iVol = 173100 *1;
        sVol = '173,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 12);
        iClose = 19.78 * 1;
        iVol = 138400 *1;
        sVol = '138,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 13);
        iClose = 19.72 * 1;
        iVol = 200400 *1;
        sVol = '200,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 14);
        iClose = 19.31 * 1;
        iVol = 134300 *1;
        sVol = '134,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 15);
        iClose = 19.33 * 1;
        iVol = 123600 *1;
        sVol = '123,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 19);
        iClose = 18.98 * 1;
        iVol = 114500 *1;
        sVol = '114,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 20);
        iClose = 19.30 * 1;
        iVol = 160000 *1;
        sVol = '160,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 21);
        iClose = 19.25 * 1;
        iVol = 66400 *1;
        sVol = '66,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 22);
        iClose = 19.41 * 1;
        iVol = 81800 *1;
        sVol = '81,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 25);
        iClose = 19.59 * 1;
        iVol = 79200 *1;
        sVol = '79,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 26);
        iClose = 19.04 * 1;
        iVol = 123500 *1;
        sVol = '123,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 27);
        iClose = 18.90 * 1;
        iVol = 65300 *1;
        sVol = '65,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 28);
        iClose = 19.21 * 1;
        iVol = 134100 *1;
        sVol = '134,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 1);
        iClose = 19.48 * 1;
        iVol = 96100 *1;
        sVol = '96,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 4);
        iClose = 19.98 * 1;
        iVol = 204000 *1;
        sVol = '204,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 5);
        iClose = 19.83 * 1;
        iVol = 178200 *1;
        sVol = '178,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 6);
        iClose = 19.60 * 1;
        iVol = 187200 *1;
        sVol = '187,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 7);
        iClose = 19.64 * 1;
        iVol = 140700 *1;
        sVol = '140,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 8);
        iClose = 19.50 * 1;
        iVol = 100300 *1;
        sVol = '100,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 11);
        iClose = 19.98 * 1;
        iVol = 104200 *1;
        sVol = '104,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 12);
        iClose = 19.72 * 1;
        iVol = 183700 *1;
        sVol = '183,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 13);
        iClose = 20.69 * 1;
        iVol = 239100 *1;
        sVol = '239,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 14);
        iClose = 19.88 * 1;
        iVol = 277600 *1;
        sVol = '277,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 15);
        iClose = 20.22 * 1;
        iVol = 379200 *1;
        sVol = '379,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 18);
        iClose = 20.41 * 1;
        iVol = 131600 *1;
        sVol = '131,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 19);
        iClose = 20.17 * 1;
        iVol = 165500 *1;
        sVol = '165,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 20);
        iClose = 20.01 * 1;
        iVol = 148500 *1;
        sVol = '148,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 21);
        iClose = 20.37 * 1;
        iVol = 163200 *1;
        sVol = '163,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 22);
        iClose = 19.06 * 1;
        iVol = 165600 *1;
        sVol = '165,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 25);
        iClose = 19.35 * 1;
        iVol = 184700 *1;
        sVol = '184,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 26);
        iClose = 19.69 * 1;
        iVol = 379600 *1;
        sVol = '379,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 27);
        iClose = 16.32 * 1;
        iVol = 1187100 *1;
        sVol = '1,187,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 28);
        iClose = 15.61 * 1;
        iVol = 649900 *1;
        sVol = '649,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 29);
        iClose = 15.56 * 1;
        iVol = 384300 *1;
        sVol = '384,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 1);
        iClose = 15.78 * 1;
        iVol = 336600 *1;
        sVol = '336,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 2);
        iClose = 15.69 * 1;
        iVol = 185300 *1;
        sVol = '185,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 3);
        iClose = 16.06 * 1;
        iVol = 267700 *1;
        sVol = '267,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 4);
        iClose = 16.70 * 1;
        iVol = 270900 *1;
        sVol = '270,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 5);
        iClose = 16.80 * 1;
        iVol = 246000 *1;
        sVol = '246,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 8);
        iClose = 17.11 * 1;
        iVol = 167100 *1;
        sVol = '167,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 9);
        iClose = 16.59 * 1;
        iVol = 220400 *1;
        sVol = '220,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 10);
        iClose = 16.76 * 1;
        iVol = 70300 *1;
        sVol = '70,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 11);
        iClose = 16.77 * 1;
        iVol = 91000 *1;
        sVol = '91,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 12);
        iClose = 16.80 * 1;
        iVol = 106700 *1;
        sVol = '106,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 15);
        iClose = 16.68 * 1;
        iVol = 63300 *1;
        sVol = '63,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 16);
        iClose = 16.89 * 1;
        iVol = 99400 *1;
        sVol = '99,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 17);
        iClose = 17.09 * 1;
        iVol = 80300 *1;
        sVol = '80,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 18);
        iClose = 17.10 * 1;
        iVol = 116400 *1;
        sVol = '116,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 22);
        iClose = 16.98 * 1;
        iVol = 117900 *1;
        sVol = '117,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 23);
        iClose = 17.38 * 1;
        iVol = 133700 *1;
        sVol = '133,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 24);
        iClose = 17.50 * 1;
        iVol = 128200 *1;
        sVol = '128,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 25);
        iClose = 17.13 * 1;
        iVol = 158600 *1;
        sVol = '158,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 26);
        iClose = 17.14 * 1;
        iVol = 114100 *1;
        sVol = '114,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 29);
        iClose = 17.45 * 1;
        iVol = 81200 *1;
        sVol = '81,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 30);
        iClose = 17.20 * 1;
        iVol = 96600 *1;
        sVol = '96,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 1);
        iClose = 17.02 * 1;
        iVol = 164200 *1;
        sVol = '164,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 2);
        iClose = 17.31 * 1;
        iVol = 104100 *1;
        sVol = '104,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 3);
        iClose = 17.39 * 1;
        iVol = 118200 *1;
        sVol = '118,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 6);
        iClose = 17.24 * 1;
        iVol = 133800 *1;
        sVol = '133,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 7);
        iClose = 16.79 * 1;
        iVol = 137800 *1;
        sVol = '137,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 8);
        iClose = 16.70 * 1;
        iVol = 117700 *1;
        sVol = '117,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 9);
        iClose = 17.06 * 1;
        iVol = 108100 *1;
        sVol = '108,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 10);
        iClose = 16.91 * 1;
        iVol = 81200 *1;
        sVol = '81,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 13);
        iClose = 14.67 * 1;
        iVol = 378400 *1;
        sVol = '378,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 14);
        iClose = 15.48 * 1;
        iVol = 170000 *1;
        sVol = '170,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 15);
        iClose = 15.78 * 1;
        iVol = 92700 *1;
        sVol = '92,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 16);
        iClose = 15.90 * 1;
        iVol = 74600 *1;
        sVol = '74,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 17);
        iClose = 15.40 * 1;
        iVol = 102100 *1;
        sVol = '102,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 20);
        iClose = 15.20 * 1;
        iVol = 102900 *1;
        sVol = '102,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 21);
        iClose = 15.74 * 1;
        iVol = 90200 *1;
        sVol = '90,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 22);
        iClose = 15.71 * 1;
        iVol = 83400 *1;
        sVol = '83,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 23);
        iClose = 15.32 * 1;
        iVol = 88500 *1;
        sVol = '88,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 24);
        iClose = 15.68 * 1;
        iVol = 250800 *1;
        sVol = '250,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 28);
        iClose = 15.41 * 1;
        iVol = 122400 *1;
        sVol = '122,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 29);
        iClose = 15.08 * 1;
        iVol = 232200 *1;
        sVol = '232,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 30);
        iClose = 17.57 * 1;
        iVol = 457500 *1;
        sVol = '457,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 31);
        iClose = 16.72 * 1;
        iVol = 228500 *1;
        sVol = '228,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 3);
        iClose = 16.63 * 1;
        iVol = 186800 *1;
        sVol = '186,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 4);
        iClose = 16.96 * 1;
        iVol = 205600 *1;
        sVol = '205,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 5);
        iClose = 16.58 * 1;
        iVol = 117500 *1;
        sVol = '117,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 6);
        iClose = 16.05 * 1;
        iVol = 95000 *1;
        sVol = '95,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 7);
        iClose = 16.24 * 1;
        iVol = 84800 *1;
        sVol = '84,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 10);
        iClose = 16.47 * 1;
        iVol = 78900 *1;
        sVol = '78,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 11);
        iClose = 16.27 * 1;
        iVol = 84700 *1;
        sVol = '84,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 12);
        iClose = 16.12 * 1;
        iVol = 40200 *1;
        sVol = '40,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 13);
        iClose = 16.53 * 1;
        iVol = 76200 *1;
        sVol = '76,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 14);
        iClose = 15.90 * 1;
        iVol = 58900 *1;
        sVol = '58,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 17);
        iClose = 16.91 * 1;
        iVol = 271900 *1;
        sVol = '271,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 18);
        iClose = 17.51 * 1;
        iVol = 173300 *1;
        sVol = '173,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 19);
        iClose = 17.84 * 1;
        iVol = 85300 *1;
        sVol = '85,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 20);
        iClose = 18.17 * 1;
        iVol = 93100 *1;
        sVol = '93,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 21);
        iClose = 18.25 * 1;
        iVol = 231200 *1;
        sVol = '231,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 24);
        iClose = 17.80 * 1;
        iVol = 290000 *1;
        sVol = '290,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 25);
        iClose = 18.43 * 1;
        iVol = 330200 *1;
        sVol = '330,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 26);
        iClose = 19.35 * 1;
        iVol = 279700 *1;
        sVol = '279,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 27);
        iClose = 19.98 * 1;
        iVol = 252000 *1;
        sVol = '252,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 28);
        iClose = 20.58 * 1;
        iVol = 294600 *1;
        sVol = '294,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 1);
        iClose = 20.56 * 1;
        iVol = 269300 *1;
        sVol = '269,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 2);
        iClose = 20.43 * 1;
        iVol = 228200 *1;
        sVol = '228,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 3);
        iClose = 20.12 * 1;
        iVol = 156200 *1;
        sVol = '156,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 5);
        iClose = 19.37 * 1;
        iVol = 128900 *1;
        sVol = '128,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 8);
        iClose = 19.40 * 1;
        iVol = 243100 *1;
        sVol = '243,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 9);
        iClose = 19.69 * 1;
        iVol = 152100 *1;
        sVol = '152,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 10);
        iClose = 19.90 * 1;
        iVol = 824100 *1;
        sVol = '824,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 11);
        iClose = 19.99 * 1;
        iVol = 260100 *1;
        sVol = '260,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 12);
        iClose = 20.34 * 1;
        iVol = 163800 *1;
        sVol = '163,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 15);
        iClose = 20.21 * 1;
        iVol = 120700 *1;
        sVol = '120,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 16);
        iClose = 20.42 * 1;
        iVol = 202600 *1;
        sVol = '202,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 17);
        iClose = 20.39 * 1;
        iVol = 218800 *1;
        sVol = '218,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 18);
        iClose = 20.12 * 1;
        iVol = 83900 *1;
        sVol = '83,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 19);
        iClose = 20.14 * 1;
        iVol = 109700 *1;
        sVol = '109,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 22);
        iClose = 19.85 * 1;
        iVol = 93900 *1;
        sVol = '93,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 23);
        iClose = 20.26 * 1;
        iVol = 50400 *1;
        sVol = '50,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 24);
        iClose = 21.14 * 1;
        iVol = 129200 *1;
        sVol = '129,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 25);
        iClose = 21.18 * 1;
        iVol = 191800 *1;
        sVol = '191,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 26);
        iClose = 21.63 * 1;
        iVol = 144200 *1;
        sVol = '144,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 29);
        iClose = 21.35 * 1;
        iVol = 107800 *1;
        sVol = '107,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 30);
        iClose = 21.74 * 1;
        iVol = 132000 *1;
        sVol = '132,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 31);
        iClose = 20.74 * 1;
        iVol = 169800 *1;
        sVol = '169,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 1);
        iClose = 20.20 * 1;
        iVol = 157200 *1;
        sVol = '157,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 2);
        iClose = 19.94 * 1;
        iVol = 146700 *1;
        sVol = '146,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 5);
        iClose = 18.99 * 1;
        iVol = 126500 *1;
        sVol = '126,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 6);
        iClose = 19.13 * 1;
        iVol = 215900 *1;
        sVol = '215,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 7);
        iClose = 19.55 * 1;
        iVol = 138900 *1;
        sVol = '138,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 8);
        iClose = 19.90 * 1;
        iVol = 75700 *1;
        sVol = '75,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 9);
        iClose = 19.24 * 1;
        iVol = 98700 *1;
        sVol = '98,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 12);
        iClose = 18.73 * 1;
        iVol = 114700 *1;
        sVol = '114,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 13);
        iClose = 18.69 * 1;
        iVol = 77100 *1;
        sVol = '77,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 14);
        iClose = 17.79 * 1;
        iVol = 159300 *1;
        sVol = '159,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 15);
        iClose = 17.52 * 1;
        iVol = 75500 *1;
        sVol = '75,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 16);
        iClose = 17.96 * 1;
        iVol = 88600 *1;
        sVol = '88,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 19);
        iClose = 18.20 * 1;
        iVol = 71900 *1;
        sVol = '71,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 20);
        iClose = 17.94 * 1;
        iVol = 71100 *1;
        sVol = '71,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 21);
        iClose = 18.14 * 1;
        iVol = 109600 *1;
        sVol = '109,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 22);
        iClose = 18.18 * 1;
        iVol = 159100 *1;
        sVol = '159,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 23);
        iClose = 16.99 * 1;
        iVol = 146800 *1;
        sVol = '146,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 26);
        iClose = 16.78 * 1;
        iVol = 160900 *1;
        sVol = '160,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 27);
        iClose = 16.33 * 1;
        iVol = 436100 *1;
        sVol = '436,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 28);
        iClose = 16.93 * 1;
        iVol = 299600 *1;
        sVol = '299,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 29);
        iClose = 15.19 * 1;
        iVol = 654600 *1;
        sVol = '654,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 30);
        iClose = 15.06 * 1;
        iVol = 375400 *1;
        sVol = '375,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 3);
        iClose = 14.41 * 1;
        iVol = 235800 *1;
        sVol = '235,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 4);
        iClose = 14.31 * 1;
        iVol = 189700 *1;
        sVol = '189,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 5);
        iClose = 14.47 * 1;
        iVol = 156900 *1;
        sVol = '156,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 6);
        iClose = 14.22 * 1;
        iVol = 114600 *1;
        sVol = '114,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 9);
        iClose = 14.65 * 1;
        iVol = 155400 *1;
        sVol = '155,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 10);
        iClose = 15.15 * 1;
        iVol = 153500 *1;
        sVol = '153,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 11);
        iClose = 15.01 * 1;
        iVol = 118300 *1;
        sVol = '118,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 12);
        iClose = 15.07 * 1;
        iVol = 192400 *1;
        sVol = '192,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 13);
        iClose = 15.06 * 1;
        iVol = 127100 *1;
        sVol = '127,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 16);
        iClose = 15.18 * 1;
        iVol = 107600 *1;
        sVol = '107,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 17);
        iClose = 15.14 * 1;
        iVol = 122900 *1;
        sVol = '122,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 18);
        iClose = 14.81 * 1;
        iVol = 148300 *1;
        sVol = '148,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 19);
        iClose = 14.70 * 1;
        iVol = 78000 *1;
        sVol = '78,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 20);
        iClose = 14.69 * 1;
        iVol = 191200 *1;
        sVol = '191,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 23);
        iClose = 14.90 * 1;
        iVol = 123600 *1;
        sVol = '123,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 24);
        iClose = 14.36 * 1;
        iVol = 199300 *1;
        sVol = '199,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 25);
        iClose = 14.58 * 1;
        iVol = 88600 *1;
        sVol = '88,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 26);
        iClose = 14.63 * 1;
        iVol = 129600 *1;
        sVol = '129,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 27);
        iClose = 14.54 * 1;
        iVol = 74000 *1;
        sVol = '74,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 30);
        iClose = 14.34 * 1;
        iVol = 68500 *1;
        sVol = '68,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 1);
        iClose = 14.29 * 1;
        iVol = 159600 *1;
        sVol = '159,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 2);
        iClose = 14.34 * 1;
        iVol = 134700 *1;
        sVol = '134,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 3);
        iClose = 14.40 * 1;
        iVol = 109600 *1;
        sVol = '109,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 4);
        iClose = 14.45 * 1;
        iVol = 54000 *1;
        sVol = '54,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 7);
        iClose = 14.30 * 1;
        iVol = 87100 *1;
        sVol = '87,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 8);
        iClose = 14.52 * 1;
        iVol = 126200 *1;
        sVol = '126,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 9);
        iClose = 14.72 * 1;
        iVol = 116600 *1;
        sVol = '116,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 10);
        iClose = 14.93 * 1;
        iVol = 85300 *1;
        sVol = '85,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 11);
        iClose = 15.51 * 1;
        iVol = 188600 *1;
        sVol = '188,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 14);
        iClose = 15.34 * 1;
        iVol = 73000 *1;
        sVol = '73,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 15);
        iClose = 15.81 * 1;
        iVol = 84600 *1;
        sVol = '84,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 16);
        iClose = 15.90 * 1;
        iVol = 81000 *1;
        sVol = '81,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 17);
        iClose = 16.21 * 1;
        iVol = 93700 *1;
        sVol = '93,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 18);
        iClose = 16.10 * 1;
        iVol = 89500 *1;
        sVol = '89,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 21);
        iClose = 16.27 * 1;
        iVol = 84900 *1;
        sVol = '84,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 22);
        iClose = 16.52 * 1;
        iVol = 67100 *1;
        sVol = '67,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 23);
        iClose = 16.49 * 1;
        iVol = 73800 *1;
        sVol = '73,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 24);
        iClose = 16.40 * 1;
        iVol = 45600 *1;
        sVol = '45,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 25);
        iClose = 16.63 * 1;
        iVol = 57200 *1;
        sVol = '57,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 28);
        iClose = 16.71 * 1;
        iVol = 71200 *1;
        sVol = '71,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 29);
        iClose = 16.80 * 1;
        iVol = 64700 *1;
        sVol = '64,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 30);
        iClose = 16.76 * 1;
        iVol = 61300 *1;
        sVol = '61,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 31);
        iClose = 16.60 * 1;
        iVol = 79600 *1;
        sVol = '79,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 1);
        iClose = 16.96 * 1;
        iVol = 120100 *1;
        sVol = '120,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 4);
        iClose = 17.23 * 1;
        iVol = 70300 *1;
        sVol = '70,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 5);
        iClose = 18.12 * 1;
        iVol = 103900 *1;
        sVol = '103,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 6);
        iClose = 17.23 * 1;
        iVol = 98900 *1;
        sVol = '98,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 7);
        iClose = 17.19 * 1;
        iVol = 72500 *1;
        sVol = '72,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 8);
        iClose = 17.24 * 1;
        iVol = 45800 *1;
        sVol = '45,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 11);
        iClose = 17.47 * 1;
        iVol = 79700 *1;
        sVol = '79,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 12);
        iClose = 17.56 * 1;
        iVol = 58700 *1;
        sVol = '58,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 13);
        iClose = 17.59 * 1;
        iVol = 63500 *1;
        sVol = '63,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 14);
        iClose = 17.60 * 1;
        iVol = 59900 *1;
        sVol = '59,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 15);
        iClose = 17.80 * 1;
        iVol = 64000 *1;
        sVol = '64,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 18);
        iClose = 17.75 * 1;
        iVol = 44300 *1;
        sVol = '44,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 19);
        iClose = 17.86 * 1;
        iVol = 66300 *1;
        sVol = '66,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 20);
        iClose = 17.28 * 1;
        iVol = 117000 *1;
        sVol = '117,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 21);
        iClose = 17.52 * 1;
        iVol = 153600 *1;
        sVol = '153,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 22);
        iClose = 17.76 * 1;
        iVol = 72100 *1;
        sVol = '72,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 25);
        iClose = 18.03 * 1;
        iVol = 121800 *1;
        sVol = '121,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 26);
        iClose = 15.23 * 1;
        iVol = 562700 *1;
        sVol = '562,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 27);
        iClose = 14.18 * 1;
        iVol = 527600 *1;
        sVol = '527,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 29);
        iClose = 13.47 * 1;
        iVol = 249300 *1;
        sVol = '249,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 2);
        iClose = 13.31 * 1;
        iVol = 360300 *1;
        sVol = '360,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 3);
        iClose = 13.05 * 1;
        iVol = 276300 *1;
        sVol = '276,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 4);
        iClose = 13.24 * 1;
        iVol = 207300 *1;
        sVol = '207,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 5);
        iClose = 13.36 * 1;
        iVol = 210700 *1;
        sVol = '210,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 6);
        iClose = 13.69 * 1;
        iVol = 183800 *1;
        sVol = '183,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 9);
        iClose = 13.74 * 1;
        iVol = 165000 *1;
        sVol = '165,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 10);
        iClose = 13.77 * 1;
        iVol = 141700 *1;
        sVol = '141,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 11);
        iClose = 14.00 * 1;
        iVol = 183200 *1;
        sVol = '183,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 12);
        iClose = 14.07 * 1;
        iVol = 204800 *1;
        sVol = '204,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 13);
        iClose = 13.91 * 1;
        iVol = 212200 *1;
        sVol = '212,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 16);
        iClose = 14.50 * 1;
        iVol = 240700 *1;
        sVol = '240,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 17);
        iClose = 14.77 * 1;
        iVol = 267600 *1;
        sVol = '267,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 18);
        iClose = 14.61 * 1;
        iVol = 177600 *1;
        sVol = '177,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 19);
        iClose = 14.41 * 1;
        iVol = 245300 *1;
        sVol = '245,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 20);
        iClose = 14.26 * 1;
        iVol = 185500 *1;
        sVol = '185,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 23);
        iClose = 14.33 * 1;
        iVol = 189500 *1;
        sVol = '189,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 24);
        iClose = 14.40 * 1;
        iVol = 58600 *1;
        sVol = '58,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 26);
        iClose = 14.40 * 1;
        iVol = 84700 *1;
        sVol = '84,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 27);
        iClose = 14.62 * 1;
        iVol = 176800 *1;
        sVol = '176,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 30);
        iClose = 14.81 * 1;
        iVol = 121300 *1;
        sVol = '121,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 31);
        iClose = 14.78 * 1;
        iVol = 142400 *1;
        sVol = '142,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 2);
        iClose = 14.61 * 1;
        iVol = 121600 *1;
        sVol = '121,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 3);
        iClose = 14.66 * 1;
        iVol = 128600 *1;
        sVol = '128,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 6);
        iClose = 14.52 * 1;
        iVol = 143500 *1;
        sVol = '143,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 7);
        iClose = 14.78 * 1;
        iVol = 224000 *1;
        sVol = '224,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 8);
        iClose = 14.45 * 1;
        iVol = 135900 *1;
        sVol = '135,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 9);
        iClose = 14.22 * 1;
        iVol = 108300 *1;
        sVol = '108,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 10);
        iClose = 13.85 * 1;
        iVol = 160200 *1;
        sVol = '160,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 13);
        iClose = 14.28 * 1;
        iVol = 306900 *1;
        sVol = '306,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 14);
        iClose = 13.90 * 1;
        iVol = 138000 *1;
        sVol = '138,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 15);
        iClose = 13.80 * 1;
        iVol = 98100 *1;
        sVol = '98,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 16);
        iClose = 14.01 * 1;
        iVol = 74900 *1;
        sVol = '74,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 17);
        iClose = 13.89 * 1;
        iVol = 74600 *1;
        sVol = '74,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 21);
        iClose = 13.46 * 1;
        iVol = 123600 *1;
        sVol = '123,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 22);
        iClose = 13.22 * 1;
        iVol = 167400 *1;
        sVol = '167,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 23);
        iClose = 13.22 * 1;
        iVol = 86600 *1;
        sVol = '86,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 24);
        iClose = 13.08 * 1;
        iVol = 113500 *1;
        sVol = '113,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 27);
        iClose = 12.86 * 1;
        iVol = 115100 *1;
        sVol = '115,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 28);
        iClose = 12.91 * 1;
        iVol = 74300 *1;
        sVol = '74,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 29);
        iClose = 12.68 * 1;
        iVol = 83100 *1;
        sVol = '83,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 30);
        iClose = 12.59 * 1;
        iVol = 172000 *1;
        sVol = '172,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 31);
        iClose = 12.21 * 1;
        iVol = 153800 *1;
        sVol = '153,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 3);
        iClose = 12.37 * 1;
        iVol = 125400 *1;
        sVol = '125,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 4);
        iClose = 12.35 * 1;
        iVol = 123000 *1;
        sVol = '123,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 5);
        iClose = 12.70 * 1;
        iVol = 75200 *1;
        sVol = '75,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 6);
        iClose = 12.40 * 1;
        iVol = 96300 *1;
        sVol = '96,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 7);
        iClose = 11.86 * 1;
        iVol = 180700 *1;
        sVol = '180,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 10);
        iClose = 11.71 * 1;
        iVol = 167400 *1;
        sVol = '167,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 11);
        iClose = 12.15 * 1;
        iVol = 164000 *1;
        sVol = '164,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 12);
        iClose = 12.17 * 1;
        iVol = 85500 *1;
        sVol = '85,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 13);
        iClose = 11.75 * 1;
        iVol = 74400 *1;
        sVol = '74,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 14);
        iClose = 12.00 * 1;
        iVol = 107600 *1;
        sVol = '107,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 18);
        iClose = 12.11 * 1;
        iVol = 139600 *1;
        sVol = '139,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 19);
        iClose = 11.87 * 1;
        iVol = 83700 *1;
        sVol = '83,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 20);
        iClose = 11.91 * 1;
        iVol = 54200 *1;
        sVol = '54,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 21);
        iClose = 12.07 * 1;
        iVol = 184100 *1;
        sVol = '184,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 24);
        iClose = 11.43 * 1;
        iVol = 105600 *1;
        sVol = '105,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 25);
        iClose = 11.24 * 1;
        iVol = 396500 *1;
        sVol = '396,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 26);
        iClose = 10.99 * 1;
        iVol = 118000 *1;
        sVol = '118,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 27);
        iClose = 10.40 * 1;
        iVol = 122400 *1;
        sVol = '122,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 28);
        iClose = 10.11 * 1;
        iVol = 192000 *1;
        sVol = '192,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 2);
        iClose = 10.19 * 1;
        iVol = 280900 *1;
        sVol = '280,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 3);
        iClose = 10.00 * 1;
        iVol = 169100 *1;
        sVol = '169,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 4);
        iClose = 10.32 * 1;
        iVol = 207100 *1;
        sVol = '207,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 5);
        iClose = 10.43 * 1;
        iVol = 136300 *1;
        sVol = '136,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 6);
        iClose = 10.28 * 1;
        iVol = 120400 *1;
        sVol = '120,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 9);
        iClose = 9.23 * 1;
        iVol = 141200 *1;
        sVol = '141,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 10);
        iClose = 8.82 * 1;
        iVol = 202100 *1;
        sVol = '202,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 11);
        iClose = 8.39 * 1;
        iVol = 128000 *1;
        sVol = '128,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 12);
        iClose = 7.32 * 1;
        iVol = 137300 *1;
        sVol = '137,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 13);
        iClose = 8.65 * 1;
        iVol = 226100 *1;
        sVol = '226,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 16);
        iClose = 8.18 * 1;
        iVol = 139900 *1;
        sVol = '139,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 17);
        iClose = 8.93 * 1;
        iVol = 219600 *1;
        sVol = '219,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 18);
        iClose = 7.14 * 1;
        iVol = 123600 *1;
        sVol = '123,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 19);
        iClose = 7.66 * 1;
        iVol = 234800 *1;
        sVol = '234,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 20);
        iClose = 8.16 * 1;
        iVol = 257400 *1;
        sVol = '257,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 23);
        iClose = 7.96 * 1;
        iVol = 150000 *1;
        sVol = '150,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 24);
        iClose = 7.69 * 1;
        iVol = 192300 *1;
        sVol = '192,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 25);
        iClose = 7.76 * 1;
        iVol = 291600 *1;
        sVol = '291,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 26);
        iClose = 9.26 * 1;
        iVol = 325400 *1;
        sVol = '325,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 27);
        iClose = 9.06 * 1;
        iVol = 274600 *1;
        sVol = '274,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 30);
        iClose = 9.00 * 1;
        iVol = 272500 *1;
        sVol = '272,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 31);
        iClose = 8.69 * 1;
        iVol = 276200 *1;
        sVol = '276,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 1);
        iClose = 8.32 * 1;
        iVol = 306800 *1;
        sVol = '306,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 2);
        iClose = 8.38 * 1;
        iVol = 194500 *1;
        sVol = '194,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 3);
        iClose = 8.13 * 1;
        iVol = 205600 *1;
        sVol = '205,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 6);
        iClose = 9.20 * 1;
        iVol = 379400 *1;
        sVol = '379,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 7);
        iClose = 8.84 * 1;
        iVol = 216200 *1;
        sVol = '216,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 8);
        iClose = 9.43 * 1;
        iVol = 199500 *1;
        sVol = '199,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 9);
        iClose = 9.47 * 1;
        iVol = 203300 *1;
        sVol = '203,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 13);
        iClose = 9.19 * 1;
        iVol = 123200 *1;
        sVol = '123,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 14);
        iClose = 8.87 * 1;
        iVol = 230100 *1;
        sVol = '230,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 15);
        iClose = 8.44 * 1;
        iVol = 184600 *1;
        sVol = '184,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 16);
        iClose = 8.53 * 1;
        iVol = 190700 *1;
        sVol = '190,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 17);
        iClose = 8.98 * 1;
        iVol = 178300 *1;
        sVol = '178,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 20);
        iClose = 8.87 * 1;
        iVol = 140700 *1;
        sVol = '140,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 21);
        iClose = 8.36 * 1;
        iVol = 195400 *1;
        sVol = '195,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 22);
        iClose = 8.33 * 1;
        iVol = 193300 *1;
        sVol = '193,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 23);
        iClose = 8.41 * 1;
        iVol = 214400 *1;
        sVol = '214,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 24);
        iClose = 8.90 * 1;
        iVol = 123100 *1;
        sVol = '123,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 27);
        iClose = 9.08 * 1;
        iVol = 74000 *1;
        sVol = '74,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 28);
        iClose = 9.40 * 1;
        iVol = 136200 *1;
        sVol = '136,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 29);
        iClose = 9.98 * 1;
        iVol = 181300 *1;
        sVol = '181,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 30);
        iClose = 9.40 * 1;
        iVol = 152500 *1;
        sVol = '152,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 1);
        iClose = 8.83 * 1;
        iVol = 137300 *1;
        sVol = '137,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 4);
        iClose = 8.54 * 1;
        iVol = 65400 *1;
        sVol = '65,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 5);
        iClose = 9.09 * 1;
        iVol = 182800 *1;
        sVol = '182,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 6);
        iClose = 8.81 * 1;
        iVol = 101500 *1;
        sVol = '101,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 7);
        iClose = 8.72 * 1;
        iVol = 80600 *1;
        sVol = '80,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 8);
        iClose = 9.25 * 1;
        iVol = 122000 *1;
        sVol = '122,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 11);
        iClose = 9.35 * 1;
        iVol = 104900 *1;
        sVol = '104,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 12);
        iClose = 9.02 * 1;
        iVol = 92500 *1;
        sVol = '92,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 13);
        iClose = 8.55 * 1;
        iVol = 239100 *1;
        sVol = '239,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 14);
        iClose = 8.37 * 1;
        iVol = 101400 *1;
        sVol = '101,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 15);
        iClose = 8.62 * 1;
        iVol = 75300 *1;
        sVol = '75,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 18);
        iClose = 9.56 * 1;
        iVol = 125000 *1;
        sVol = '125,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 19);
        iClose = 8.79 * 1;
        iVol = 89300 *1;
        sVol = '89,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 20);
        iClose = 8.80 * 1;
        iVol = 105800 *1;
        sVol = '105,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 21);
        iClose = 8.92 * 1;
        iVol = 105100 *1;
        sVol = '105,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 22);
        iClose = 9.17 * 1;
        iVol = 109600 *1;
        sVol = '109,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 26);
        iClose = 9.79 * 1;
        iVol = 197200 *1;
        sVol = '197,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 27);
        iClose = 10.76 * 1;
        iVol = 183300 *1;
        sVol = '183,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 28);
        iClose = 10.87 * 1;
        iVol = 461200 *1;
        sVol = '461,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 29);
        iClose = 10.47 * 1;
        iVol = 550600 *1;
        sVol = '550,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 1);
        iClose = 10.33 * 1;
        iVol = 141600 *1;
        sVol = '141,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 2);
        iClose = 10.42 * 1;
        iVol = 124900 *1;
        sVol = '124,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 3);
        iClose = 10.35 * 1;
        iVol = 178500 *1;
        sVol = '178,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 4);
        iClose = 10.38 * 1;
        iVol = 164900 *1;
        sVol = '164,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 5);
        iClose = 11.14 * 1;
        iVol = 198600 *1;
        sVol = '198,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 8);
        iClose = 11.47 * 1;
        iVol = 98800 *1;
        sVol = '98,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 9);
        iClose = 11.26 * 1;
        iVol = 91800 *1;
        sVol = '91,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 10);
        iClose = 11.25 * 1;
        iVol = 93300 *1;
        sVol = '93,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 11);
        iClose = 10.17 * 1;
        iVol = 105000 *1;
        sVol = '105,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 12);
        iClose = 10.36 * 1;
        iVol = 107000 *1;
        sVol = '107,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 15);
        iClose = 10.57 * 1;
        iVol = 292900 *1;
        sVol = '292,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 16);
        iClose = 11.20 * 1;
        iVol = 182200 *1;
        sVol = '182,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 17);
        iClose = 10.25 * 1;
        iVol = 123400 *1;
        sVol = '123,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 18);
        iClose = 10.27 * 1;
        iVol = 152200 *1;
        sVol = '152,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 19);
        iClose = 10.06 * 1;
        iVol = 155900 *1;
        sVol = '155,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 22);
        iClose = 10.16 * 1;
        iVol = 117300 *1;
        sVol = '117,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 23);
        iClose = 10.21 * 1;
        iVol = 120100 *1;
        sVol = '120,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 24);
        iClose = 10.04 * 1;
        iVol = 132000 *1;
        sVol = '132,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 25);
        iClose = 10.08 * 1;
        iVol = 76700 *1;
        sVol = '76,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 26);
        iClose = 10.09 * 1;
        iVol = 290600 *1;
        sVol = '290,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 29);
        iClose = 10.61 * 1;
        iVol = 129600 *1;
        sVol = '129,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 30);
        iClose = 10.86 * 1;
        iVol = 252900 *1;
        sVol = '252,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 1);
        iClose = 10.51 * 1;
        iVol = 111100 *1;
        sVol = '111,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 2);
        iClose = 10.47 * 1;
        iVol = 65400 *1;
        sVol = '65,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 6);
        iClose = 10.88 * 1;
        iVol = 88000 *1;
        sVol = '88,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 7);
        iClose = 10.60 * 1;
        iVol = 73600 *1;
        sVol = '73,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 8);
        iClose = 10.48 * 1;
        iVol = 74100 *1;
        sVol = '74,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 9);
        iClose = 10.53 * 1;
        iVol = 136500 *1;
        sVol = '136,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 10);
        iClose = 10.64 * 1;
        iVol = 60400 *1;
        sVol = '60,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 13);
        iClose = 10.77 * 1;
        iVol = 84700 *1;
        sVol = '84,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 14);
        iClose = 11.01 * 1;
        iVol = 171100 *1;
        sVol = '171,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 15);
        iClose = 11.65 * 1;
        iVol = 157300 *1;
        sVol = '157,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 16);
        iClose = 11.27 * 1;
        iVol = 75500 *1;
        sVol = '75,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 17);
        iClose = 11.30 * 1;
        iVol = 118300 *1;
        sVol = '118,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 20);
        iClose = 11.01 * 1;
        iVol = 104200 *1;
        sVol = '104,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 21);
        iClose = 11.49 * 1;
        iVol = 111300 *1;
        sVol = '111,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 22);
        iClose = 11.18 * 1;
        iVol = 79100 *1;
        sVol = '79,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 23);
        iClose = 11.45 * 1;
        iVol = 94400 *1;
        sVol = '94,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 24);
        iClose = 11.06 * 1;
        iVol = 63600 *1;
        sVol = '63,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 27);
        iClose = 11.39 * 1;
        iVol = 191300 *1;
        sVol = '191,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 28);
        iClose = 11.26 * 1;
        iVol = 96900 *1;
        sVol = '96,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 29);
        iClose = 11.48 * 1;
        iVol = 55900 *1;
        sVol = '55,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 30);
        iClose = 11.32 * 1;
        iVol = 128700 *1;
        sVol = '128,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 31);
        iClose = 10.87 * 1;
        iVol = 129800 *1;
        sVol = '129,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 3);
        iClose = 11.05 * 1;
        iVol = 70800 *1;
        sVol = '70,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 4);
        iClose = 11.40 * 1;
        iVol = 83800 *1;
        sVol = '83,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 5);
        iClose = 11.47 * 1;
        iVol = 68800 *1;
        sVol = '68,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 6);
        iClose = 11.22 * 1;
        iVol = 53300 *1;
        sVol = '53,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 7);
        iClose = 11.60 * 1;
        iVol = 70000 *1;
        sVol = '70,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 10);
        iClose = 12.30 * 1;
        iVol = 139200 *1;
        sVol = '139,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 11);
        iClose = 12.27 * 1;
        iVol = 133400 *1;
        sVol = '133,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 12);
        iClose = 12.27 * 1;
        iVol = 58000 *1;
        sVol = '58,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 13);
        iClose = 12.10 * 1;
        iVol = 39200 *1;
        sVol = '39,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 14);
        iClose = 12.60 * 1;
        iVol = 92600 *1;
        sVol = '92,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 17);
        iClose = 12.44 * 1;
        iVol = 51500 *1;
        sVol = '51,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 18);
        iClose = 12.32 * 1;
        iVol = 92800 *1;
        sVol = '92,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 19);
        iClose = 12.20 * 1;
        iVol = 78300 *1;
        sVol = '78,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 20);
        iClose = 11.80 * 1;
        iVol = 50400 *1;
        sVol = '50,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 21);
        iClose = 12.33 * 1;
        iVol = 262500 *1;
        sVol = '262,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 24);
        iClose = 12.19 * 1;
        iVol = 53000 *1;
        sVol = '53,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 25);
        iClose = 12.19 * 1;
        iVol = 90400 *1;
        sVol = '90,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 26);
        iClose = 12.34 * 1;
        iVol = 105700 *1;
        sVol = '105,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 27);
        iClose = 13.66 * 1;
        iVol = 411800 *1;
        sVol = '411,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 28);
        iClose = 13.45 * 1;
        iVol = 173400 *1;
        sVol = '173,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 31);
        iClose = 13.50 * 1;
        iVol = 144000 *1;
        sVol = '144,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 1);
        iClose = 14.09 * 1;
        iVol = 244700 *1;
        sVol = '244,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 2);
        iClose = 13.89 * 1;
        iVol = 112200 *1;
        sVol = '112,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 3);
        iClose = 13.73 * 1;
        iVol = 220000 *1;
        sVol = '220,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 4);
        iClose = 13.64 * 1;
        iVol = 136900 *1;
        sVol = '136,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 8);
        iClose = 13.26 * 1;
        iVol = 168900 *1;
        sVol = '168,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 9);
        iClose = 13.12 * 1;
        iVol = 57200 *1;
        sVol = '57,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 10);
        iClose = 12.83 * 1;
        iVol = 66100 *1;
        sVol = '66,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 11);
        iClose = 12.74 * 1;
        iVol = 122000 *1;
        sVol = '122,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 14);
        iClose = 13.45 * 1;
        iVol = 331100 *1;
        sVol = '331,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 15);
        iClose = 13.05 * 1;
        iVol = 174500 *1;
        sVol = '174,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 16);
        iClose = 13.22 * 1;
        iVol = 159500 *1;
        sVol = '159,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 17);
        iClose = 14.00 * 1;
        iVol = 316500 *1;
        sVol = '316,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 18);
        iClose = 13.87 * 1;
        iVol = 252600 *1;
        sVol = '252,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 21);
        iClose = 12.91 * 1;
        iVol = 172500 *1;
        sVol = '172,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 22);
        iClose = 13.00 * 1;
        iVol = 100700 *1;
        sVol = '100,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 23);
        iClose = 12.64 * 1;
        iVol = 95800 *1;
        sVol = '95,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 24);
        iClose = 12.96 * 1;
        iVol = 109000 *1;
        sVol = '109,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 25);
        iClose = 12.66 * 1;
        iVol = 78300 *1;
        sVol = '78,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 28);
        iClose = 13.09 * 1;
        iVol = 88000 *1;
        sVol = '88,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 29);
        iClose = 12.90 * 1;
        iVol = 140400 *1;
        sVol = '140,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 30);
        iClose = 13.23 * 1;
        iVol = 149600 *1;
        sVol = '149,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 1);
        iClose = 13.68 * 1;
        iVol = 333900 *1;
        sVol = '333,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 2);
        iClose = 14.31 * 1;
        iVol = 264000 *1;
        sVol = '264,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 5);
        iClose = 14.95 * 1;
        iVol = 284900 *1;
        sVol = '284,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 6);
        iClose = 14.57 * 1;
        iVol = 263000 *1;
        sVol = '263,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 7);
        iClose = 15.08 * 1;
        iVol = 178000 *1;
        sVol = '178,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 8);
        iClose = 15.24 * 1;
        iVol = 85300 *1;
        sVol = '85,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 9);
        iClose = 15.22 * 1;
        iVol = 104700 *1;
        sVol = '104,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 12);
        iClose = 15.22 * 1;
        iVol = 131500 *1;
        sVol = '131,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 13);
        iClose = 14.97 * 1;
        iVol = 123700 *1;
        sVol = '123,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 14);
        iClose = 14.64 * 1;
        iVol = 142400 *1;
        sVol = '142,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 15);
        iClose = 15.03 * 1;
        iVol = 135800 *1;
        sVol = '135,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 16);
        iClose = 14.97 * 1;
        iVol = 85200 *1;
        sVol = '85,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 19);
        iClose = 14.85 * 1;
        iVol = 70600 *1;
        sVol = '70,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 20);
        iClose = 15.12 * 1;
        iVol = 143600 *1;
        sVol = '143,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 21);
        iClose = 15.75 * 1;
        iVol = 575100 *1;
        sVol = '575,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 22);
        iClose = 15.93 * 1;
        iVol = 362000 *1;
        sVol = '362,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 23);
        iClose = 16.07 * 1;
        iVol = 361100 *1;
        sVol = '361,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 26);
        iClose = 16.00 * 1;
        iVol = 232000 *1;
        sVol = '232,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 27);
        iClose = 15.70 * 1;
        iVol = 239800 *1;
        sVol = '239,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 28);
        iClose = 15.63 * 1;
        iVol = 158400 *1;
        sVol = '158,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 29);
        iClose = 15.25 * 1;
        iVol = 109600 *1;
        sVol = '109,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 30);
        iClose = 14.99 * 1;
        iVol = 168400 *1;
        sVol = '168,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 2);
        iClose = 15.46 * 1;
        iVol = 142800 *1;
        sVol = '142,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 3);
        iClose = 15.73 * 1;
        iVol = 136800 *1;
        sVol = '136,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 4);
        iClose = 15.24 * 1;
        iVol = 90800 *1;
        sVol = '90,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 5);
        iClose = 15.59 * 1;
        iVol = 121300 *1;
        sVol = '121,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 6);
        iClose = 15.47 * 1;
        iVol = 111000 *1;
        sVol = '111,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 9);
        iClose = 15.37 * 1;
        iVol = 212900 *1;
        sVol = '212,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 10);
        iClose = 16.51 * 1;
        iVol = 227500 *1;
        sVol = '227,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 11);
        iClose = 16.60 * 1;
        iVol = 193100 *1;
        sVol = '193,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 12);
        iClose = 16.28 * 1;
        iVol = 152600 *1;
        sVol = '152,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 13);
        iClose = 16.59 * 1;
        iVol = 136100 *1;
        sVol = '136,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 16);
        iClose = 17.22 * 1;
        iVol = 213500 *1;
        sVol = '213,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 17);
        iClose = 17.57 * 1;
        iVol = 185900 *1;
        sVol = '185,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 18);
        iClose = 18.41 * 1;
        iVol = 845600 *1;
        sVol = '845,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 19);
        iClose = 18.46 * 1;
        iVol = 378900 *1;
        sVol = '378,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 20);
        iClose = 18.33 * 1;
        iVol = 222500 *1;
        sVol = '222,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 23);
        iClose = 18.98 * 1;
        iVol = 427100 *1;
        sVol = '427,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 24);
        iClose = 19.40 * 1;
        iVol = 479400 *1;
        sVol = '479,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 25);
        iClose = 18.53 * 1;
        iVol = 393400 *1;
        sVol = '393,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 27);
        iClose = 18.81 * 1;
        iVol = 156200 *1;
        sVol = '156,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 30);
        iClose = 18.27 * 1;
        iVol = 355800 *1;
        sVol = '355,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 1);
        iClose = 18.30 * 1;
        iVol = 276800 *1;
        sVol = '276,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 2);
        iClose = 18.39 * 1;
        iVol = 332400 *1;
        sVol = '332,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 3);
        iClose = 18.75 * 1;
        iVol = 324200 *1;
        sVol = '324,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 4);
        iClose = 19.33 * 1;
        iVol = 125400 *1;
        sVol = '125,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 7);
        iClose = 19.65 * 1;
        iVol = 217600 *1;
        sVol = '217,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 8);
        iClose = 19.56 * 1;
        iVol = 176400 *1;
        sVol = '176,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 9);
        iClose = 19.61 * 1;
        iVol = 137000 *1;
        sVol = '137,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 10);
        iClose = 19.00 * 1;
        iVol = 133000 *1;
        sVol = '133,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 11);
        iClose = 18.97 * 1;
        iVol = 155800 *1;
        sVol = '155,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 14);
        iClose = 19.82 * 1;
        iVol = 276100 *1;
        sVol = '276,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 15);
        iClose = 20.10 * 1;
        iVol = 247100 *1;
        sVol = '247,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 16);
        iClose = 19.68 * 1;
        iVol = 124200 *1;
        sVol = '124,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 17);
        iClose = 19.62 * 1;
        iVol = 237400 *1;
        sVol = '237,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 18);
        iClose = 19.11 * 1;
        iVol = 276600 *1;
        sVol = '276,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 21);
        iClose = 18.87 * 1;
        iVol = 181800 *1;
        sVol = '181,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 22);
        iClose = 18.51 * 1;
        iVol = 89900 *1;
        sVol = '89,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 23);
        iClose = 18.92 * 1;
        iVol = 86300 *1;
        sVol = '86,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 24);
        iClose = 18.95 * 1;
        iVol = 37000 *1;
        sVol = '37,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 28);
        iClose = 19.04 * 1;
        iVol = 101700 *1;
        sVol = '101,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 29);
        iClose = 18.92 * 1;
        iVol = 161400 *1;
        sVol = '161,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 30);
        iClose = 19.37 * 1;
        iVol = 90000 *1;
        sVol = '90,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 31);
        iClose = 19.55 * 1;
        iVol = 88400 *1;
        sVol = '88,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 4);
        iClose = 18.94 * 1;
        iVol = 289000 *1;
        sVol = '289,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 5);
        iClose = 19.96 * 1;
        iVol = 230200 *1;
        sVol = '230,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 6);
        iClose = 22.10 * 1;
        iVol = 706100 *1;
        sVol = '706,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 7);
        iClose = 21.87 * 1;
        iVol = 231600 *1;
        sVol = '231,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 8);
        iClose = 21.00 * 1;
        iVol = 141000 *1;
        sVol = '141,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 11);
        iClose = 20.94 * 1;
        iVol = 74700 *1;
        sVol = '74,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 12);
        iClose = 22.29 * 1;
        iVol = 175700 *1;
        sVol = '175,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 13);
        iClose = 21.73 * 1;
        iVol = 141400 *1;
        sVol = '141,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 14);
        iClose = 23.01 * 1;
        iVol = 844000 *1;
        sVol = '844,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 15);
        iClose = 22.28 * 1;
        iVol = 249900 *1;
        sVol = '249,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 19);
        iClose = 23.15 * 1;
        iVol = 276200 *1;
        sVol = '276,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 20);
        iClose = 22.65 * 1;
        iVol = 158400 *1;
        sVol = '158,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 21);
        iClose = 22.41 * 1;
        iVol = 232300 *1;
        sVol = '232,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 22);
        iClose = 22.48 * 1;
        iVol = 110700 *1;
        sVol = '110,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 25);
        iClose = 22.47 * 1;
        iVol = 207900 *1;
        sVol = '207,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 26);
        iClose = 22.16 * 1;
        iVol = 250500 *1;
        sVol = '250,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 27);
        iClose = 20.73 * 1;
        iVol = 281200 *1;
        sVol = '281,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 28);
        iClose = 21.38 * 1;
        iVol = 166400 *1;
        sVol = '166,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 29);
        iClose = 21.30 * 1;
        iVol = 292300 *1;
        sVol = '292,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 1);
        iClose = 21.87 * 1;
        iVol = 188000 *1;
        sVol = '188,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 2);
        iClose = 22.21 * 1;
        iVol = 174100 *1;
        sVol = '174,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 3);
        iClose = 22.57 * 1;
        iVol = 169800 *1;
        sVol = '169,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 4);
        iClose = 23.37 * 1;
        iVol = 207800 *1;
        sVol = '207,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 5);
        iClose = 23.95 * 1;
        iVol = 198700 *1;
        sVol = '198,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 8);
        iClose = 24.42 * 1;
        iVol = 335600 *1;
        sVol = '335,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 9);
        iClose = 24.30 * 1;
        iVol = 206600 *1;
        sVol = '206,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 10);
        iClose = 24.25 * 1;
        iVol = 175300 *1;
        sVol = '175,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 11);
        iClose = 24.30 * 1;
        iVol = 121900 *1;
        sVol = '121,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 12);
        iClose = 24.23 * 1;
        iVol = 127400 *1;
        sVol = '127,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 16);
        iClose = 24.10 * 1;
        iVol = 158100 *1;
        sVol = '158,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 17);
        iClose = 23.89 * 1;
        iVol = 87500 *1;
        sVol = '87,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 18);
        iClose = 23.36 * 1;
        iVol = 150400 *1;
        sVol = '150,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 19);
        iClose = 24.30 * 1;
        iVol = 149800 *1;
        sVol = '149,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 22);
        iClose = 26.13 * 1;
        iVol = 984800 *1;
        sVol = '984,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 23);
        iClose = 25.00 * 1;
        iVol = 367900 *1;
        sVol = '367,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 24);
        iClose = 25.86 * 1;
        iVol = 209700 *1;
        sVol = '209,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 25);
        iClose = 24.84 * 1;
        iVol = 141400 *1;
        sVol = '141,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 26);
        iClose = 24.50 * 1;
        iVol = 119700 *1;
        sVol = '119,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 1);
        iClose = 25.44 * 1;
        iVol = 118200 *1;
        sVol = '118,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 2);
        iClose = 24.91 * 1;
        iVol = 119900 *1;
        sVol = '119,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 3);
        iClose = 25.51 * 1;
        iVol = 141800 *1;
        sVol = '141,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 4);
        iClose = 24.74 * 1;
        iVol = 206500 *1;
        sVol = '206,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 5);
        iClose = 25.47 * 1;
        iVol = 141000 *1;
        sVol = '141,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 8);
        iClose = 26.06 * 1;
        iVol = 140000 *1;
        sVol = '140,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 9);
        iClose = 25.94 * 1;
        iVol = 125600 *1;
        sVol = '125,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 10);
        iClose = 26.55 * 1;
        iVol = 119000 *1;
        sVol = '119,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 11);
        iClose = 28.40 * 1;
        iVol = 559300 *1;
        sVol = '559,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 12);
        iClose = 28.25 * 1;
        iVol = 186700 *1;
        sVol = '186,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 15);
        iClose = 27.36 * 1;
        iVol = 231200 *1;
        sVol = '231,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 16);
        iClose = 26.88 * 1;
        iVol = 133500 *1;
        sVol = '133,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 17);
        iClose = 28.14 * 1;
        iVol = 234200 *1;
        sVol = '234,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 18);
        iClose = 26.95 * 1;
        iVol = 505000 *1;
        sVol = '505,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 19);
        iClose = 26.30 * 1;
        iVol = 662800 *1;
        sVol = '662,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 22);
        iClose = 26.45 * 1;
        iVol = 206100 *1;
        sVol = '206,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 23);
        iClose = 24.48 * 1;
        iVol = 151200 *1;
        sVol = '151,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 24);
        iClose = 24.46 * 1;
        iVol = 201600 *1;
        sVol = '201,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 25);
        iClose = 25.06 * 1;
        iVol = 137100 *1;
        sVol = '137,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 26);
        iClose = 25.82 * 1;
        iVol = 110100 *1;
        sVol = '110,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 29);
        iClose = 24.48 * 1;
        iVol = 84700 *1;
        sVol = '84,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 30);
        iClose = 25.01 * 1;
        iVol = 98200 *1;
        sVol = '98,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 31);
        iClose = 25.50 * 1;
        iVol = 215000 *1;
        sVol = '215,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 1);
        iClose = 26.45 * 1;
        iVol = 131900 *1;
        sVol = '131,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 5);
        iClose = 26.94 * 1;
        iVol = 148600 *1;
        sVol = '148,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 6);
        iClose = 26.97 * 1;
        iVol = 93900 *1;
        sVol = '93,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 7);
        iClose = 26.05 * 1;
        iVol = 109600 *1;
        sVol = '109,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 8);
        iClose = 26.47 * 1;
        iVol = 103400 *1;
        sVol = '103,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 9);
        iClose = 26.59 * 1;
        iVol = 70800 *1;
        sVol = '70,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 12);
        iClose = 26.84 * 1;
        iVol = 261100 *1;
        sVol = '261,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 13);
        iClose = 26.35 * 1;
        iVol = 146300 *1;
        sVol = '146,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 14);
        iClose = 26.15 * 1;
        iVol = 199400 *1;
        sVol = '199,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 15);
        iClose = 26.35 * 1;
        iVol = 139500 *1;
        sVol = '139,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 16);
        iClose = 26.25 * 1;
        iVol = 74000 *1;
        sVol = '74,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 19);
        iClose = 26.00 * 1;
        iVol = 92900 *1;
        sVol = '92,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 20);
        iClose = 24.92 * 1;
        iVol = 123500 *1;
        sVol = '123,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 21);
        iClose = 25.29 * 1;
        iVol = 252000 *1;
        sVol = '252,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 22);
        iClose = 24.83 * 1;
        iVol = 189300 *1;
        sVol = '189,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 23);
        iClose = 25.70 * 1;
        iVol = 124100 *1;
        sVol = '124,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 26);
        iClose = 25.66 * 1;
        iVol = 77100 *1;
        sVol = '77,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 27);
        iClose = 25.61 * 1;
        iVol = 94500 *1;
        sVol = '94,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 28);
        iClose = 26.16 * 1;
        iVol = 120200 *1;
        sVol = '120,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 29);
        iClose = 26.15 * 1;
        iVol = 147000 *1;
        sVol = '147,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 30);
        iClose = 26.11 * 1;
        iVol = 161500 *1;
        sVol = '161,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 3);
        iClose = 26.00 * 1;
        iVol = 84800 *1;
        sVol = '84,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 4);
        iClose = 25.43 * 1;
        iVol = 143200 *1;
        sVol = '143,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 5);
        iClose = 25.82 * 1;
        iVol = 138100 *1;
        sVol = '138,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 6);
        iClose = 25.55 * 1;
        iVol = 103300 *1;
        sVol = '103,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 7);
        iClose = 26.25 * 1;
        iVol = 99700 *1;
        sVol = '99,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 10);
        iClose = 26.48 * 1;
        iVol = 346300 *1;
        sVol = '346,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 11);
        iClose = 25.65 * 1;
        iVol = 113900 *1;
        sVol = '113,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 12);
        iClose = 24.98 * 1;
        iVol = 138600 *1;
        sVol = '138,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 13);
        iClose = 25.58 * 1;
        iVol = 65700 *1;
        sVol = '65,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 14);
        iClose = 26.05 * 1;
        iVol = 57700 *1;
        sVol = '57,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 17);
        iClose = 26.17 * 1;
        iVol = 61600 *1;
        sVol = '61,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 18);
        iClose = 25.62 * 1;
        iVol = 86400 *1;
        sVol = '86,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 19);
        iClose = 24.74 * 1;
        iVol = 113600 *1;
        sVol = '113,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 20);
        iClose = 24.16 * 1;
        iVol = 157800 *1;
        sVol = '157,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 21);
        iClose = 24.92 * 1;
        iVol = 112000 *1;
        sVol = '112,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 24);
        iClose = 24.79 * 1;
        iVol = 115900 *1;
        sVol = '115,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 25);
        iClose = 24.46 * 1;
        iVol = 141500 *1;
        sVol = '141,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 26);
        iClose = 25.56 * 1;
        iVol = 174300 *1;
        sVol = '174,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 27);
        iClose = 31.67 * 1;
        iVol = 1993900 *1;
        sVol = '1,993,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 28);
        iClose = 30.68 * 1;
        iVol = 665800 *1;
        sVol = '665,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 1);
        iClose = 34.59 * 1;
        iVol = 990700 *1;
        sVol = '990,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 2);
        iClose = 33.17 * 1;
        iVol = 381100 *1;
        sVol = '381,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 3);
        iClose = 32.95 * 1;
        iVol = 756500 *1;
        sVol = '756,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 4);
        iClose = 32.82 * 1;
        iVol = 257000 *1;
        sVol = '257,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 7);
        iClose = 32.62 * 1;
        iVol = 207300 *1;
        sVol = '207,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 8);
        iClose = 32.73 * 1;
        iVol = 155600 *1;
        sVol = '155,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 9);
        iClose = 31.16 * 1;
        iVol = 226200 *1;
        sVol = '226,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 10);
        iClose = 31.29 * 1;
        iVol = 166300 *1;
        sVol = '166,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 11);
        iClose = 31.97 * 1;
        iVol = 152800 *1;
        sVol = '152,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 14);
        iClose = 30.28 * 1;
        iVol = 282600 *1;
        sVol = '282,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 15);
        iClose = 32.53 * 1;
        iVol = 1058400 *1;
        sVol = '1,058,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 16);
        iClose = 32.21 * 1;
        iVol = 332100 *1;
        sVol = '332,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 17);
        iClose = 30.71 * 1;
        iVol = 284200 *1;
        sVol = '284,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 18);
        iClose = 29.97 * 1;
        iVol = 274400 *1;
        sVol = '274,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 21);
        iClose = 31.42 * 1;
        iVol = 271300 *1;
        sVol = '271,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 22);
        iClose = 30.11 * 1;
        iVol = 395700 *1;
        sVol = '395,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 23);
        iClose = 30.75 * 1;
        iVol = 227600 *1;
        sVol = '227,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 24);
        iClose = 31.98 * 1;
        iVol = 329300 *1;
        sVol = '329,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 25);
        iClose = 31.80 * 1;
        iVol = 406500 *1;
        sVol = '406,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 28);
        iClose = 29.83 * 1;
        iVol = 401600 *1;
        sVol = '401,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 29);
        iClose = 29.80 * 1;
        iVol = 167500 *1;
        sVol = '167,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 30);
        iClose = 30.94 * 1;
        iVol = 259200 *1;
        sVol = '259,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 1);
        iClose = 31.70 * 1;
        iVol = 201700 *1;
        sVol = '201,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 2);
        iClose = 30.70 * 1;
        iVol = 159400 *1;
        sVol = '159,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 6);
        iClose = 29.43 * 1;
        iVol = 222400 *1;
        sVol = '222,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 7);
        iClose = 29.24 * 1;
        iVol = 126900 *1;
        sVol = '126,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 8);
        iClose = 28.30 * 1;
        iVol = 203900 *1;
        sVol = '203,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 9);
        iClose = 29.31 * 1;
        iVol = 133200 *1;
        sVol = '133,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 12);
        iClose = 29.95 * 1;
        iVol = 209500 *1;
        sVol = '209,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 13);
        iClose = 29.22 * 1;
        iVol = 119300 *1;
        sVol = '119,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 14);
        iClose = 28.77 * 1;
        iVol = 89200 *1;
        sVol = '89,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 15);
        iClose = 28.80 * 1;
        iVol = 118100 *1;
        sVol = '118,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 16);
        iClose = 27.77 * 1;
        iVol = 100300 *1;
        sVol = '100,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 19);
        iClose = 27.32 * 1;
        iVol = 178100 *1;
        sVol = '178,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 20);
        iClose = 28.79 * 1;
        iVol = 169300 *1;
        sVol = '169,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 21);
        iClose = 29.57 * 1;
        iVol = 130700 *1;
        sVol = '130,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 22);
        iClose = 28.81 * 1;
        iVol = 88700 *1;
        sVol = '88,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 23);
        iClose = 28.78 * 1;
        iVol = 77900 *1;
        sVol = '77,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 26);
        iClose = 28.73 * 1;
        iVol = 88500 *1;
        sVol = '88,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 27);
        iClose = 28.16 * 1;
        iVol = 111600 *1;
        sVol = '111,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 28);
        iClose = 28.08 * 1;
        iVol = 95400 *1;
        sVol = '95,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 29);
        iClose = 28.79 * 1;
        iVol = 84600 *1;
        sVol = '84,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 30);
        iClose = 28.53 * 1;
        iVol = 81000 *1;
        sVol = '81,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 2);
        iClose = 28.25 * 1;
        iVol = 83600 *1;
        sVol = '83,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 3);
        iClose = 28.41 * 1;
        iVol = 99200 *1;
        sVol = '99,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 4);
        iClose = 27.30 * 1;
        iVol = 84700 *1;
        sVol = '84,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 5);
        iClose = 27.61 * 1;
        iVol = 61600 *1;
        sVol = '61,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 6);
        iClose = 28.37 * 1;
        iVol = 75900 *1;
        sVol = '75,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 9);
        iClose = 27.98 * 1;
        iVol = 114100 *1;
        sVol = '114,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 10);
        iClose = 28.91 * 1;
        iVol = 80800 *1;
        sVol = '80,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 11);
        iClose = 29.89 * 1;
        iVol = 87300 *1;
        sVol = '87,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 12);
        iClose = 29.54 * 1;
        iVol = 66000 *1;
        sVol = '66,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 13);
        iClose = 28.95 * 1;
        iVol = 55600 *1;
        sVol = '55,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 16);
        iClose = 28.59 * 1;
        iVol = 65200 *1;
        sVol = '65,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 17);
        iClose = 28.00 * 1;
        iVol = 117600 *1;
        sVol = '117,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 18);
        iClose = 28.30 * 1;
        iVol = 191100 *1;
        sVol = '191,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 19);
        iClose = 27.16 * 1;
        iVol = 134600 *1;
        sVol = '134,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 20);
        iClose = 27.37 * 1;
        iVol = 133400 *1;
        sVol = '133,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 23);
        iClose = 28.76 * 1;
        iVol = 121700 *1;
        sVol = '121,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 24);
        iClose = 29.78 * 1;
        iVol = 120700 *1;
        sVol = '120,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 25);
        iClose = 29.93 * 1;
        iVol = 171300 *1;
        sVol = '171,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 26);
        iClose = 28.98 * 1;
        iVol = 334600 *1;
        sVol = '334,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 27);
        iClose = 29.38 * 1;
        iVol = 165500 *1;
        sVol = '165,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 30);
        iClose = 28.68 * 1;
        iVol = 204900 *1;
        sVol = '204,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 31);
        iClose = 28.72 * 1;
        iVol = 158200 *1;
        sVol = '158,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 1);
        iClose = 28.63 * 1;
        iVol = 130000 *1;
        sVol = '130,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 2);
        iClose = 28.42 * 1;
        iVol = 162900 *1;
        sVol = '162,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 3);
        iClose = 27.85 * 1;
        iVol = 102400 *1;
        sVol = '102,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 7);
        iClose = 27.90 * 1;
        iVol = 84200 *1;
        sVol = '84,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 8);
        iClose = 27.34 * 1;
        iVol = 116200 *1;
        sVol = '116,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 9);
        iClose = 27.14 * 1;
        iVol = 124700 *1;
        sVol = '124,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 10);
        iClose = 26.50 * 1;
        iVol = 549200 *1;
        sVol = '549,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 13);
        iClose = 26.48 * 1;
        iVol = 180700 *1;
        sVol = '180,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 14);
        iClose = 26.19 * 1;
        iVol = 177400 *1;
        sVol = '177,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 15);
        iClose = 27.10 * 1;
        iVol = 181800 *1;
        sVol = '181,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 16);
        iClose = 26.52 * 1;
        iVol = 108100 *1;
        sVol = '108,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 17);
        iClose = 25.96 * 1;
        iVol = 226600 *1;
        sVol = '226,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 20);
        iClose = 25.52 * 1;
        iVol = 240400 *1;
        sVol = '240,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 21);
        iClose = 24.82 * 1;
        iVol = 99800 *1;
        sVol = '99,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 22);
        iClose = 25.42 * 1;
        iVol = 261200 *1;
        sVol = '261,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 23);
        iClose = 25.84 * 1;
        iVol = 129100 *1;
        sVol = '129,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 24);
        iClose = 25.73 * 1;
        iVol = 64300 *1;
        sVol = '64,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 27);
        iClose = 26.70 * 1;
        iVol = 113700 *1;
        sVol = '113,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 28);
        iClose = 26.78 * 1;
        iVol = 142100 *1;
        sVol = '142,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 29);
        iClose = 26.65 * 1;
        iVol = 63900 *1;
        sVol = '63,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 30);
        iClose = 25.91 * 1;
        iVol = 186000 *1;
        sVol = '186,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 1);
        iClose = 26.66 * 1;
        iVol = 83500 *1;
        sVol = '83,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 4);
        iClose = 26.91 * 1;
        iVol = 111100 *1;
        sVol = '111,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 5);
        iClose = 27.28 * 1;
        iVol = 129000 *1;
        sVol = '129,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 6);
        iClose = 26.75 * 1;
        iVol = 76800 *1;
        sVol = '76,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 7);
        iClose = 27.67 * 1;
        iVol = 106400 *1;
        sVol = '106,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 8);
        iClose = 27.02 * 1;
        iVol = 296400 *1;
        sVol = '296,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 11);
        iClose = 26.02 * 1;
        iVol = 92700 *1;
        sVol = '92,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 12);
        iClose = 27.30 * 1;
        iVol = 163200 *1;
        sVol = '163,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 13);
        iClose = 26.87 * 1;
        iVol = 75000 *1;
        sVol = '75,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 14);
        iClose = 27.41 * 1;
        iVol = 105200 *1;
        sVol = '105,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 15);
        iClose = 27.35 * 1;
        iVol = 85700 *1;
        sVol = '85,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 18);
        iClose = 27.16 * 1;
        iVol = 70700 *1;
        sVol = '70,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 19);
        iClose = 27.16 * 1;
        iVol = 80000 *1;
        sVol = '80,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 20);
        iClose = 28.57 * 1;
        iVol = 169400 *1;
        sVol = '169,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 21);
        iClose = 28.76 * 1;
        iVol = 110000 *1;
        sVol = '110,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 22);
        iClose = 28.40 * 1;
        iVol = 76800 *1;
        sVol = '76,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 25);
        iClose = 28.97 * 1;
        iVol = 103600 *1;
        sVol = '103,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 26);
        iClose = 27.84 * 1;
        iVol = 108700 *1;
        sVol = '108,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 27);
        iClose = 27.32 * 1;
        iVol = 73700 *1;
        sVol = '73,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 28);
        iClose = 28.01 * 1;
        iVol = 55100 *1;
        sVol = '55,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 29);
        iClose = 28.42 * 1;
        iVol = 113100 *1;
        sVol = '113,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 1);
        iClose = 29.15 * 1;
        iVol = 148200 *1;
        sVol = '148,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 2);
        iClose = 29.49 * 1;
        iVol = 78700 *1;
        sVol = '78,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 3);
        iClose = 30.46 * 1;
        iVol = 104500 *1;
        sVol = '104,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 4);
        iClose = 29.85 * 1;
        iVol = 114000 *1;
        sVol = '114,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 5);
        iClose = 30.91 * 1;
        iVol = 126800 *1;
        sVol = '126,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 8);
        iClose = 31.59 * 1;
        iVol = 115300 *1;
        sVol = '115,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 9);
        iClose = 31.51 * 1;
        iVol = 92700 *1;
        sVol = '92,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 10);
        iClose = 31.28 * 1;
        iVol = 49700 *1;
        sVol = '49,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 11);
        iClose = 32.08 * 1;
        iVol = 180600 *1;
        sVol = '180,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 12);
        iClose = 32.69 * 1;
        iVol = 111600 *1;
        sVol = '111,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 15);
        iClose = 33.35 * 1;
        iVol = 176000 *1;
        sVol = '176,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 16);
        iClose = 34.47 * 1;
        iVol = 164400 *1;
        sVol = '164,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 17);
        iClose = 33.48 * 1;
        iVol = 126700 *1;
        sVol = '126,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 18);
        iClose = 34.35 * 1;
        iVol = 143400 *1;
        sVol = '143,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 19);
        iClose = 34.07 * 1;
        iVol = 179000 *1;
        sVol = '179,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 22);
        iClose = 35.26 * 1;
        iVol = 508000 *1;
        sVol = '508,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 23);
        iClose = 38.29 * 1;
        iVol = 759700 *1;
        sVol = '759,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 24);
        iClose = 34.94 * 1;
        iVol = 524800 *1;
        sVol = '524,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 26);
        iClose = 33.85 * 1;
        iVol = 177100 *1;
        sVol = '177,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 29);
        iClose = 33.43 * 1;
        iVol = 309900 *1;
        sVol = '309,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 30);
        iClose = 33.24 * 1;
        iVol = 221000 *1;
        sVol = '221,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 1);
        iClose = 31.39 * 1;
        iVol = 295200 *1;
        sVol = '295,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 2);
        iClose = 32.95 * 1;
        iVol = 137300 *1;
        sVol = '137,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 3);
        iClose = 32.20 * 1;
        iVol = 139300 *1;
        sVol = '139,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 6);
        iClose = 33.13 * 1;
        iVol = 150800 *1;
        sVol = '150,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 7);
        iClose = 33.76 * 1;
        iVol = 124700 *1;
        sVol = '124,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 8);
        iClose = 33.94 * 1;
        iVol = 97700 *1;
        sVol = '97,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 9);
        iClose = 33.65 * 1;
        iVol = 190600 *1;
        sVol = '190,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 10);
        iClose = 33.84 * 1;
        iVol = 120800 *1;
        sVol = '120,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 13);
        iClose = 32.68 * 1;
        iVol = 191400 *1;
        sVol = '191,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 14);
        iClose = 32.91 * 1;
        iVol = 217900 *1;
        sVol = '217,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 15);
        iClose = 33.08 * 1;
        iVol = 214500 *1;
        sVol = '214,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 16);
        iClose = 33.02 * 1;
        iVol = 340500 *1;
        sVol = '340,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 17);
        iClose = 31.91 * 1;
        iVol = 264500 *1;
        sVol = '264,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 20);
        iClose = 31.20 * 1;
        iVol = 252200 *1;
        sVol = '252,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 21);
        iClose = 31.80 * 1;
        iVol = 165000 *1;
        sVol = '165,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 22);
        iClose = 31.80 * 1;
        iVol = 102000 *1;
        sVol = '102,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 23);
        iClose = 32.18 * 1;
        iVol = 95900 *1;
        sVol = '95,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 27);
        iClose = 33.28 * 1;
        iVol = 194600 *1;
        sVol = '194,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 28);
        iClose = 33.58 * 1;
        iVol = 138300 *1;
        sVol = '138,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 29);
        iClose = 33.79 * 1;
        iVol = 176700 *1;
        sVol = '176,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 30);
        iClose = 33.72 * 1;
        iVol = 77100 *1;
        sVol = '77,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 31);
        iClose = 33.69 * 1;
        iVol = 139000 *1;
        sVol = '139,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 3);
        iClose = 33.96 * 1;
        iVol = 162100 *1;
        sVol = '162,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 4);
        iClose = 35.39 * 1;
        iVol = 132300 *1;
        sVol = '132,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 5);
        iClose = 33.90 * 1;
        iVol = 118200 *1;
        sVol = '118,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 6);
        iClose = 34.14 * 1;
        iVol = 112200 *1;
        sVol = '112,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 7);
        iClose = 33.45 * 1;
        iVol = 133100 *1;
        sVol = '133,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 10);
        iClose = 32.42 * 1;
        iVol = 136400 *1;
        sVol = '136,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 11);
        iClose = 32.61 * 1;
        iVol = 106400 *1;
        sVol = '106,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 12);
        iClose = 32.73 * 1;
        iVol = 114200 *1;
        sVol = '114,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 13);
        iClose = 33.71 * 1;
        iVol = 183100 *1;
        sVol = '183,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 14);
        iClose = 34.04 * 1;
        iVol = 150600 *1;
        sVol = '150,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 18);
        iClose = 33.46 * 1;
        iVol = 134400 *1;
        sVol = '134,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 19);
        iClose = 31.88 * 1;
        iVol = 179200 *1;
        sVol = '179,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 20);
        iClose = 30.91 * 1;
        iVol = 178200 *1;
        sVol = '178,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 21);
        iClose = 30.03 * 1;
        iVol = 169200 *1;
        sVol = '169,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 24);
        iClose = 30.62 * 1;
        iVol = 264300 *1;
        sVol = '264,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 25);
        iClose = 30.00 * 1;
        iVol = 110300 *1;
        sVol = '110,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 26);
        iClose = 30.23 * 1;
        iVol = 226400 *1;
        sVol = '226,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 27);
        iClose = 29.44 * 1;
        iVol = 138700 *1;
        sVol = '138,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 28);
        iClose = 29.45 * 1;
        iVol = 132000 *1;
        sVol = '132,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 31);
        iClose = 30.80 * 1;
        iVol = 476800 *1;
        sVol = '476,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 1);
        iClose = 31.37 * 1;
        iVol = 139500 *1;
        sVol = '139,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 2);
        iClose = 30.57 * 1;
        iVol = 120200 *1;
        sVol = '120,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 3);
        iClose = 29.97 * 1;
        iVol = 150300 *1;
        sVol = '150,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 4);
        iClose = 29.69 * 1;
        iVol = 167700 *1;
        sVol = '167,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 7);
        iClose = 29.77 * 1;
        iVol = 114400 *1;
        sVol = '114,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 8);
        iClose = 31.35 * 1;
        iVol = 151100 *1;
        sVol = '151,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 9);
        iClose = 31.99 * 1;
        iVol = 97500 *1;
        sVol = '97,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 10);
        iClose = 30.97 * 1;
        iVol = 167000 *1;
        sVol = '167,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 11);
        iClose = 30.33 * 1;
        iVol = 107700 *1;
        sVol = '107,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 14);
        iClose = 30.11 * 1;
        iVol = 68800 *1;
        sVol = '68,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 15);
        iClose = 31.47 * 1;
        iVol = 97400 *1;
        sVol = '97,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 16);
        iClose = 31.55 * 1;
        iVol = 51400 *1;
        sVol = '51,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 17);
        iClose = 30.55 * 1;
        iVol = 69000 *1;
        sVol = '69,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 18);
        iClose = 30.62 * 1;
        iVol = 61800 *1;
        sVol = '61,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 22);
        iClose = 29.00 * 1;
        iVol = 295400 *1;
        sVol = '295,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 23);
        iClose = 28.31 * 1;
        iVol = 126000 *1;
        sVol = '126,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 24);
        iClose = 28.13 * 1;
        iVol = 227000 *1;
        sVol = '227,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 25);
        iClose = 28.59 * 1;
        iVol = 74900 *1;
        sVol = '74,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 28);
        iClose = 28.33 * 1;
        iVol = 161900 *1;
        sVol = '161,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 1);
        iClose = 26.86 * 1;
        iVol = 265800 *1;
        sVol = '265,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 2);
        iClose = 27.09 * 1;
        iVol = 447400 *1;
        sVol = '447,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 3);
        iClose = 28.80 * 1;
        iVol = 201200 *1;
        sVol = '201,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 4);
        iClose = 28.29 * 1;
        iVol = 164400 *1;
        sVol = '164,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 7);
        iClose = 25.88 * 1;
        iVol = 177500 *1;
        sVol = '177,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 8);
        iClose = 25.97 * 1;
        iVol = 188900 *1;
        sVol = '188,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 9);
        iClose = 27.16 * 1;
        iVol = 125100 *1;
        sVol = '125,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 10);
        iClose = 27.97 * 1;
        iVol = 158100 *1;
        sVol = '158,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 11);
        iClose = 27.80 * 1;
        iVol = 96600 *1;
        sVol = '96,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 14);
        iClose = 27.65 * 1;
        iVol = 59000 *1;
        sVol = '59,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 15);
        iClose = 27.84 * 1;
        iVol = 78400 *1;
        sVol = '78,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 16);
        iClose = 28.99 * 1;
        iVol = 124000 *1;
        sVol = '124,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 17);
        iClose = 29.87 * 1;
        iVol = 107200 *1;
        sVol = '107,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 18);
        iClose = 31.14 * 1;
        iVol = 227400 *1;
        sVol = '227,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 21);
        iClose = 33.33 * 1;
        iVol = 241800 *1;
        sVol = '241,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 22);
        iClose = 34.25 * 1;
        iVol = 277500 *1;
        sVol = '277,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 23);
        iClose = 33.40 * 1;
        iVol = 235100 *1;
        sVol = '235,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 24);
        iClose = 29.61 * 1;
        iVol = 816700 *1;
        sVol = '816,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 25);
        iClose = 27.56 * 1;
        iVol = 474900 *1;
        sVol = '474,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 28);
        iClose = 27.88 * 1;
        iVol = 255900 *1;
        sVol = '255,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 29);
        iClose = 29.65 * 1;
        iVol = 288200 *1;
        sVol = '288,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 30);
        iClose = 29.35 * 1;
        iVol = 207800 *1;
        sVol = '207,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 31);
        iClose = 28.26 * 1;
        iVol = 190500 *1;
        sVol = '190,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 1);
        iClose = 27.85 * 1;
        iVol = 219500 *1;
        sVol = '219,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 4);
        iClose = 27.98 * 1;
        iVol = 181600 *1;
        sVol = '181,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 5);
        iClose = 26.07 * 1;
        iVol = 176200 *1;
        sVol = '176,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 6);
        iClose = 25.33 * 1;
        iVol = 171100 *1;
        sVol = '171,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 7);
        iClose = 25.47 * 1;
        iVol = 140600 *1;
        sVol = '140,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 8);
        iClose = 24.71 * 1;
        iVol = 140600 *1;
        sVol = '140,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 11);
        iClose = 24.78 * 1;
        iVol = 127200 *1;
        sVol = '127,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 12);
        iClose = 25.62 * 1;
        iVol = 144200 *1;
        sVol = '144,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 13);
        iClose = 26.01 * 1;
        iVol = 75800 *1;
        sVol = '75,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 14);
        iClose = 25.90 * 1;
        iVol = 136700 *1;
        sVol = '136,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 18);
        iClose = 25.87 * 1;
        iVol = 123900 *1;
        sVol = '123,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 19);
        iClose = 26.59 * 1;
        iVol = 88400 *1;
        sVol = '88,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 20);
        iClose = 26.53 * 1;
        iVol = 111300 *1;
        sVol = '111,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 21);
        iClose = 26.52 * 1;
        iVol = 122600 *1;
        sVol = '122,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 22);
        iClose = 25.91 * 1;
        iVol = 150900 *1;
        sVol = '150,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 25);
        iClose = 25.80 * 1;
        iVol = 188300 *1;
        sVol = '188,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 26);
        iClose = 24.47 * 1;
        iVol = 182200 *1;
        sVol = '182,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 27);
        iClose = 23.89 * 1;
        iVol = 217300 *1;
        sVol = '217,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 28);
        iClose = 24.17 * 1;
        iVol = 221200 *1;
        sVol = '221,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 29);
        iClose = 23.58 * 1;
        iVol = 144600 *1;
        sVol = '144,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 2);
        iClose = 24.02 * 1;
        iVol = 114100 *1;
        sVol = '114,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 3);
        iClose = 24.61 * 1;
        iVol = 123200 *1;
        sVol = '123,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 4);
        iClose = 25.37 * 1;
        iVol = 207600 *1;
        sVol = '207,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 5);
        iClose = 24.15 * 1;
        iVol = 117200 *1;
        sVol = '117,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 6);
        iClose = 23.79 * 1;
        iVol = 89900 *1;
        sVol = '89,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 9);
        iClose = 23.20 * 1;
        iVol = 98200 *1;
        sVol = '98,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 10);
        iClose = 23.02 * 1;
        iVol = 110300 *1;
        sVol = '110,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 11);
        iClose = 22.34 * 1;
        iVol = 86900 *1;
        sVol = '86,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 12);
        iClose = 22.62 * 1;
        iVol = 101700 *1;
        sVol = '101,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 13);
        iClose = 23.24 * 1;
        iVol = 159400 *1;
        sVol = '159,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 16);
        iClose = 23.64 * 1;
        iVol = 127400 *1;
        sVol = '127,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 17);
        iClose = 24.61 * 1;
        iVol = 132900 *1;
        sVol = '132,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 18);
        iClose = 23.43 * 1;
        iVol = 101700 *1;
        sVol = '101,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 19);
        iClose = 23.60 * 1;
        iVol = 108000 *1;
        sVol = '108,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 20);
        iClose = 22.93 * 1;
        iVol = 179200 *1;
        sVol = '179,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 23);
        iClose = 23.99 * 1;
        iVol = 124400 *1;
        sVol = '124,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 24);
        iClose = 23.56 * 1;
        iVol = 261200 *1;
        sVol = '261,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 25);
        iClose = 24.90 * 1;
        iVol = 158100 *1;
        sVol = '158,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 26);
        iClose = 26.81 * 1;
        iVol = 209000 *1;
        sVol = '209,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 27);
        iClose = 27.44 * 1;
        iVol = 233800 *1;
        sVol = '233,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 31);
        iClose = 26.41 * 1;
        iVol = 485400 *1;
        sVol = '485,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 1);
        iClose = 26.23 * 1;
        iVol = 150300 *1;
        sVol = '150,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 2);
        iClose = 27.26 * 1;
        iVol = 122200 *1;
        sVol = '122,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 3);
        iClose = 26.84 * 1;
        iVol = 78200 *1;
        sVol = '78,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 6);
        iClose = 27.69 * 1;
        iVol = 140900 *1;
        sVol = '140,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 7);
        iClose = 27.33 * 1;
        iVol = 121800 *1;
        sVol = '121,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 8);
        iClose = 26.94 * 1;
        iVol = 92800 *1;
        sVol = '92,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 9);
        iClose = 26.90 * 1;
        iVol = 96100 *1;
        sVol = '96,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 10);
        iClose = 25.35 * 1;
        iVol = 94100 *1;
        sVol = '94,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 13);
        iClose = 23.97 * 1;
        iVol = 205400 *1;
        sVol = '205,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 14);
        iClose = 25.24 * 1;
        iVol = 190200 *1;
        sVol = '190,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 15);
        iClose = 25.31 * 1;
        iVol = 172400 *1;
        sVol = '172,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 16);
        iClose = 24.29 * 1;
        iVol = 246500 *1;
        sVol = '246,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 17);
        iClose = 23.98 * 1;
        iVol = 353600 *1;
        sVol = '353,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 21);
        iClose = 23.48 * 1;
        iVol = 208100 *1;
        sVol = '208,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 22);
        iClose = 23.69 * 1;
        iVol = 194200 *1;
        sVol = '194,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 23);
        iClose = 23.17 * 1;
        iVol = 163500 *1;
        sVol = '163,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 24);
        iClose = 23.77 * 1;
        iVol = 286900 *1;
        sVol = '286,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 27);
        iClose = 24.41 * 1;
        iVol = 133500 *1;
        sVol = '133,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 28);
        iClose = 23.95 * 1;
        iVol = 109800 *1;
        sVol = '109,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 29);
        iClose = 22.75 * 1;
        iVol = 180800 *1;
        sVol = '180,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 30);
        iClose = 22.41 * 1;
        iVol = 195900 *1;
        sVol = '195,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 1);
        iClose = 22.72 * 1;
        iVol = 192000 *1;
        sVol = '192,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 5);
        iClose = 22.20 * 1;
        iVol = 143500 *1;
        sVol = '143,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 6);
        iClose = 21.68 * 1;
        iVol = 130500 *1;
        sVol = '130,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 7);
        iClose = 22.74 * 1;
        iVol = 168100 *1;
        sVol = '168,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 8);
        iClose = 22.85 * 1;
        iVol = 124000 *1;
        sVol = '124,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 11);
        iClose = 24.70 * 1;
        iVol = 385800 *1;
        sVol = '385,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 12);
        iClose = 23.65 * 1;
        iVol = 192100 *1;
        sVol = '192,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 13);
        iClose = 23.52 * 1;
        iVol = 109300 *1;
        sVol = '109,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 14);
        iClose = 23.42 * 1;
        iVol = 107000 *1;
        sVol = '107,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 15);
        iClose = 24.09 * 1;
        iVol = 143200 *1;
        sVol = '143,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 18);
        iClose = 25.03 * 1;
        iVol = 160200 *1;
        sVol = '160,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 19);
        iClose = 25.49 * 1;
        iVol = 149100 *1;
        sVol = '149,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 20);
        iClose = 25.80 * 1;
        iVol = 118200 *1;
        sVol = '118,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 21);
        iClose = 25.92 * 1;
        iVol = 100700 *1;
        sVol = '100,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 22);
        iClose = 25.86 * 1;
        iVol = 98000 *1;
        sVol = '98,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 25);
        iClose = 26.01 * 1;
        iVol = 103800 *1;
        sVol = '103,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 26);
        iClose = 26.03 * 1;
        iVol = 111000 *1;
        sVol = '111,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 27);
        iClose = 26.51 * 1;
        iVol = 137600 *1;
        sVol = '137,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 28);
        iClose = 27.10 * 1;
        iVol = 67000 *1;
        sVol = '67,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 29);
        iClose = 28.13 * 1;
        iVol = 100100 *1;
        sVol = '100,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 1);
        iClose = 28.68 * 1;
        iVol = 118300 *1;
        sVol = '118,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 2);
        iClose = 29.11 * 1;
        iVol = 236500 *1;
        sVol = '236,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 3);
        iClose = 29.69 * 1;
        iVol = 208900 *1;
        sVol = '208,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 4);
        iClose = 29.39 * 1;
        iVol = 161100 *1;
        sVol = '161,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 5);
        iClose = 29.56 * 1;
        iVol = 100000 *1;
        sVol = '100,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 8);
        iClose = 29.59 * 1;
        iVol = 84600 *1;
        sVol = '84,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 9);
        iClose = 29.38 * 1;
        iVol = 66300 *1;
        sVol = '66,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 10);
        iClose = 29.90 * 1;
        iVol = 179500 *1;
        sVol = '179,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 11);
        iClose = 30.31 * 1;
        iVol = 72300 *1;
        sVol = '72,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 12);
        iClose = 30.89 * 1;
        iVol = 100000 *1;
        sVol = '100,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 15);
        iClose = 31.52 * 1;
        iVol = 98300 *1;
        sVol = '98,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 16);
        iClose = 31.72 * 1;
        iVol = 112900 *1;
        sVol = '112,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 17);
        iClose = 32.36 * 1;
        iVol = 113700 *1;
        sVol = '113,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 18);
        iClose = 32.28 * 1;
        iVol = 111100 *1;
        sVol = '111,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 19);
        iClose = 31.68 * 1;
        iVol = 90600 *1;
        sVol = '90,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 22);
        iClose = 30.15 * 1;
        iVol = 201100 *1;
        sVol = '201,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 23);
        iClose = 30.79 * 1;
        iVol = 174300 *1;
        sVol = '174,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 24);
        iClose = 30.95 * 1;
        iVol = 179400 *1;
        sVol = '179,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 25);
        iClose = 32.80 * 1;
        iVol = 685400 *1;
        sVol = '685,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 26);
        iClose = 31.97 * 1;
        iVol = 312400 *1;
        sVol = '312,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 29);
        iClose = 31.56 * 1;
        iVol = 254100 *1;
        sVol = '254,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 30);
        iClose = 31.94 * 1;
        iVol = 249300 *1;
        sVol = '249,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 31);
        iClose = 30.78 * 1;
        iVol = 177000 *1;
        sVol = '177,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 1);
        iClose = 30.29 * 1;
        iVol = 237700 *1;
        sVol = '237,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 2);
        iClose = 30.33 * 1;
        iVol = 113600 *1;
        sVol = '113,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 6);
        iClose = 30.12 * 1;
        iVol = 104200 *1;
        sVol = '104,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 7);
        iClose = 30.96 * 1;
        iVol = 139800 *1;
        sVol = '139,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 8);
        iClose = 30.95 * 1;
        iVol = 214200 *1;
        sVol = '214,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 9);
        iClose = 31.74 * 1;
        iVol = 111600 *1;
        sVol = '111,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 12);
        iClose = 31.55 * 1;
        iVol = 136900 *1;
        sVol = '136,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 13);
        iClose = 29.52 * 1;
        iVol = 152500 *1;
        sVol = '152,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 14);
        iClose = 29.84 * 1;
        iVol = 200500 *1;
        sVol = '200,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 15);
        iClose = 29.40 * 1;
        iVol = 154600 *1;
        sVol = '154,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 16);
        iClose = 28.81 * 1;
        iVol = 293000 *1;
        sVol = '293,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 19);
        iClose = 29.19 * 1;
        iVol = 114100 *1;
        sVol = '114,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 20);
        iClose = 28.10 * 1;
        iVol = 183300 *1;
        sVol = '183,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 21);
        iClose = 28.06 * 1;
        iVol = 173600 *1;
        sVol = '173,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 22);
        iClose = 27.46 * 1;
        iVol = 127900 *1;
        sVol = '127,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 23);
        iClose = 26.52 * 1;
        iVol = 188800 *1;
        sVol = '188,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 26);
        iClose = 26.51 * 1;
        iVol = 142700 *1;
        sVol = '142,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 27);
        iClose = 27.63 * 1;
        iVol = 301500 *1;
        sVol = '301,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 28);
        iClose = 29.50 * 1;
        iVol = 171200 *1;
        sVol = '171,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 29);
        iClose = 27.77 * 1;
        iVol = 210200 *1;
        sVol = '210,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 30);
        iClose = 28.26 * 1;
        iVol = 265700 *1;
        sVol = '265,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 3);
        iClose = 29.07 * 1;
        iVol = 102400 *1;
        sVol = '102,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 4);
        iClose = 30.09 * 1;
        iVol = 112200 *1;
        sVol = '112,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 5);
        iClose = 29.79 * 1;
        iVol = 144900 *1;
        sVol = '144,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 6);
        iClose = 30.75 * 1;
        iVol = 159900 *1;
        sVol = '159,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 7);
        iClose = 29.92 * 1;
        iVol = 150800 *1;
        sVol = '150,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 10);
        iClose = 30.65 * 1;
        iVol = 145400 *1;
        sVol = '145,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 11);
        iClose = 31.02 * 1;
        iVol = 142100 *1;
        sVol = '142,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 12);
        iClose = 30.56 * 1;
        iVol = 125100 *1;
        sVol = '125,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 13);
        iClose = 31.61 * 1;
        iVol = 178600 *1;
        sVol = '178,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 14);
        iClose = 30.62 * 1;
        iVol = 99500 *1;
        sVol = '99,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 17);
        iClose = 31.78 * 1;
        iVol = 88400 *1;
        sVol = '88,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 18);
        iClose = 32.45 * 1;
        iVol = 141100 *1;
        sVol = '141,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 19);
        iClose = 31.83 * 1;
        iVol = 103300 *1;
        sVol = '103,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 20);
        iClose = 31.15 * 1;
        iVol = 84900 *1;
        sVol = '84,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 21);
        iClose = 32.36 * 1;
        iVol = 97800 *1;
        sVol = '97,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 24);
        iClose = 32.60 * 1;
        iVol = 81800 *1;
        sVol = '81,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 25);
        iClose = 33.14 * 1;
        iVol = 135000 *1;
        sVol = '135,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 26);
        iClose = 33.00 * 1;
        iVol = 109800 *1;
        sVol = '109,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 27);
        iClose = 33.09 * 1;
        iVol = 140700 *1;
        sVol = '140,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 28);
        iClose = 34.20 * 1;
        iVol = 104500 *1;
        sVol = '104,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 31);
        iClose = 34.38 * 1;
        iVol = 139000 *1;
        sVol = '139,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 1);
        iClose = 35.28 * 1;
        iVol = 152700 *1;
        sVol = '152,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 2);
        iClose = 34.09 * 1;
        iVol = 100400 *1;
        sVol = '100,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 3);
        iClose = 33.80 * 1;
        iVol = 88300 *1;
        sVol = '88,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 4);
        iClose = 34.48 * 1;
        iVol = 101300 *1;
        sVol = '101,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 7);
        iClose = 34.23 * 1;
        iVol = 95800 *1;
        sVol = '95,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 8);
        iClose = 34.55 * 1;
        iVol = 133700 *1;
        sVol = '133,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 9);
        iClose = 33.65 * 1;
        iVol = 106700 *1;
        sVol = '106,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 10);
        iClose = 35.22 * 1;
        iVol = 125300 *1;
        sVol = '125,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 11);
        iClose = 35.61 * 1;
        iVol = 183600 *1;
        sVol = '183,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 14);
        iClose = 34.58 * 1;
        iVol = 137800 *1;
        sVol = '137,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 15);
        iClose = 34.50 * 1;
        iVol = 161900 *1;
        sVol = '161,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 16);
        iClose = 34.07 * 1;
        iVol = 120800 *1;
        sVol = '120,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 17);
        iClose = 34.24 * 1;
        iVol = 145000 *1;
        sVol = '145,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 18);
        iClose = 34.53 * 1;
        iVol = 108300 *1;
        sVol = '108,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 21);
        iClose = 34.49 * 1;
        iVol = 94800 *1;
        sVol = '94,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 22);
        iClose = 34.72 * 1;
        iVol = 94600 *1;
        sVol = '94,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 23);
        iClose = 34.76 * 1;
        iVol = 102900 *1;
        sVol = '102,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 25);
        iClose = 34.66 * 1;
        iVol = 30900 *1;
        sVol = '30,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 28);
        iClose = 35.45 * 1;
        iVol = 266600 *1;
        sVol = '266,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 29);
        iClose = 34.88 * 1;
        iVol = 263300 *1;
        sVol = '263,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 30);
        iClose = 44.03 * 1;
        iVol = 1291900 *1;
        sVol = '1,291,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 1);
        iClose = 42.46 * 1;
        iVol = 633500 *1;
        sVol = '633,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 2);
        iClose = 42.45 * 1;
        iVol = 336000 *1;
        sVol = '336,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 5);
        iClose = 42.00 * 1;
        iVol = 344300 *1;
        sVol = '344,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 6);
        iClose = 39.30 * 1;
        iVol = 596300 *1;
        sVol = '596,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 7);
        iClose = 39.96 * 1;
        iVol = 302800 *1;
        sVol = '302,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 8);
        iClose = 40.55 * 1;
        iVol = 161600 *1;
        sVol = '161,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 9);
        iClose = 39.91 * 1;
        iVol = 181000 *1;
        sVol = '181,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 12);
        iClose = 39.62 * 1;
        iVol = 187900 *1;
        sVol = '187,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 13);
        iClose = 40.14 * 1;
        iVol = 282600 *1;
        sVol = '282,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 14);
        iClose = 40.94 * 1;
        iVol = 307600 *1;
        sVol = '307,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 15);
        iClose = 38.54 * 1;
        iVol = 249800 *1;
        sVol = '249,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 16);
        iClose = 39.08 * 1;
        iVol = 415300 *1;
        sVol = '415,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 19);
        iClose = 38.46 * 1;
        iVol = 213800 *1;
        sVol = '213,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 20);
        iClose = 38.12 * 1;
        iVol = 226200 *1;
        sVol = '226,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 21);
        iClose = 38.49 * 1;
        iVol = 206200 *1;
        sVol = '206,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 22);
        iClose = 38.11 * 1;
        iVol = 250300 *1;
        sVol = '250,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 23);
        iClose = 39.23 * 1;
        iVol = 181400 *1;
        sVol = '181,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 27);
        iClose = 40.40 * 1;
        iVol = 370600 *1;
        sVol = '370,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 28);
        iClose = 39.23 * 1;
        iVol = 155400 *1;
        sVol = '155,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 29);
        iClose = 39.84 * 1;
        iVol = 114700 *1;
        sVol = '114,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 30);
        iClose = 39.73 * 1;
        iVol = 182800 *1;
        sVol = '182,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 3);
        iClose = 39.60 * 1;
        iVol = 273100 *1;
        sVol = '273,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 4);
        iClose = 39.67 * 1;
        iVol = 190800 *1;
        sVol = '190,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 5);
        iClose = 40.12 * 1;
        iVol = 166700 *1;
        sVol = '166,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 6);
        iClose = 41.34 * 1;
        iVol = 336800 *1;
        sVol = '336,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 9);
        iClose = 41.10 * 1;
        iVol = 201600 *1;
        sVol = '201,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 10);
        iClose = 42.52 * 1;
        iVol = 210900 *1;
        sVol = '210,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 11);
        iClose = 41.75 * 1;
        iVol = 182400 *1;
        sVol = '182,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 12);
        iClose = 42.20 * 1;
        iVol = 184900 *1;
        sVol = '184,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 13);
        iClose = 42.90 * 1;
        iVol = 148100 *1;
        sVol = '148,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 17);
        iClose = 42.58 * 1;
        iVol = 158000 *1;
        sVol = '158,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 18);
        iClose = 40.81 * 1;
        iVol = 259400 *1;
        sVol = '259,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 19);
        iClose = 38.98 * 1;
        iVol = 213900 *1;
        sVol = '213,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 20);
        iClose = 40.60 * 1;
        iVol = 182900 *1;
        sVol = '182,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 23);
        iClose = 40.89 * 1;
        iVol = 156700 *1;
        sVol = '156,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 24);
        iClose = 41.15 * 1;
        iVol = 160300 *1;
        sVol = '160,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 25);
        iClose = 41.67 * 1;
        iVol = 95200 *1;
        sVol = '95,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 26);
        iClose = 42.59 * 1;
        iVol = 209200 *1;
        sVol = '209,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 27);
        iClose = 43.19 * 1;
        iVol = 226800 *1;
        sVol = '226,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 30);
        iClose = 43.82 * 1;
        iVol = 423500 *1;
        sVol = '423,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 31);
        iClose = 43.94 * 1;
        iVol = 392200 *1;
        sVol = '392,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 1);
        iClose = 44.09 * 1;
        iVol = 141500 *1;
        sVol = '141,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 2);
        iClose = 44.91 * 1;
        iVol = 303600 *1;
        sVol = '303,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 3);
        iClose = 45.80 * 1;
        iVol = 185800 *1;
        sVol = '185,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 6);
        iClose = 44.37 * 1;
        iVol = 236400 *1;
        sVol = '236,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 7);
        iClose = 44.26 * 1;
        iVol = 163000 *1;
        sVol = '163,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 8);
        iClose = 44.02 * 1;
        iVol = 140500 *1;
        sVol = '140,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 9);
        iClose = 43.37 * 1;
        iVol = 130300 *1;
        sVol = '130,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 10);
        iClose = 43.09 * 1;
        iVol = 132100 *1;
        sVol = '132,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 13);
        iClose = 44.30 * 1;
        iVol = 111000 *1;
        sVol = '111,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 14);
        iClose = 43.58 * 1;
        iVol = 209100 *1;
        sVol = '209,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 15);
        iClose = 44.16 * 1;
        iVol = 111200 *1;
        sVol = '111,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 16);
        iClose = 43.66 * 1;
        iVol = 88800 *1;
        sVol = '88,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 17);
        iClose = 44.75 * 1;
        iVol = 260400 *1;
        sVol = '260,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 21);
        iClose = 43.95 * 1;
        iVol = 238900 *1;
        sVol = '238,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 22);
        iClose = 44.48 * 1;
        iVol = 246700 *1;
        sVol = '246,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 23);
        iClose = 46.02 * 1;
        iVol = 285200 *1;
        sVol = '285,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 24);
        iClose = 45.79 * 1;
        iVol = 176100 *1;
        sVol = '176,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 27);
        iClose = 47.02 * 1;
        iVol = 394900 *1;
        sVol = '394,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 28);
        iClose = 45.79 * 1;
        iVol = 422700 *1;
        sVol = '422,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 1);
        iClose = 45.97 * 1;
        iVol = 195500 *1;
        sVol = '195,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 2);
        iClose = 46.49 * 1;
        iVol = 184100 *1;
        sVol = '184,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 3);
        iClose = 47.17 * 1;
        iVol = 235900 *1;
        sVol = '235,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 6);
        iClose = 46.38 * 1;
        iVol = 211300 *1;
        sVol = '211,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 7);
        iClose = 47.46 * 1;
        iVol = 182500 *1;
        sVol = '182,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 8);
        iClose = 46.70 * 1;
        iVol = 545000 *1;
        sVol = '545,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 9);
        iClose = 46.49 * 1;
        iVol = 259400 *1;
        sVol = '259,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 10);
        iClose = 43.43 * 1;
        iVol = 477600 *1;
        sVol = '477,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 13);
        iClose = 40.39 * 1;
        iVol = 552000 *1;
        sVol = '552,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 14);
        iClose = 41.98 * 1;
        iVol = 311300 *1;
        sVol = '311,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 15);
        iClose = 39.56 * 1;
        iVol = 459300 *1;
        sVol = '459,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 16);
        iClose = 31.86 * 1;
        iVol = 1851100 *1;
        sVol = '1,851,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 17);
        iClose = 30.15 * 1;
        iVol = 856100 *1;
        sVol = '856,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 20);
        iClose = 29.03 * 1;
        iVol = 710100 *1;
        sVol = '710,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 21);
        iClose = 28.70 * 1;
        iVol = 799300 *1;
        sVol = '799,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 22);
        iClose = 28.02 * 1;
        iVol = 697100 *1;
        sVol = '697,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 23);
        iClose = 28.39 * 1;
        iVol = 369800 *1;
        sVol = '369,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 24);
        iClose = 28.20 * 1;
        iVol = 276900 *1;
        sVol = '276,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 27);
        iClose = 29.39 * 1;
        iVol = 353100 *1;
        sVol = '353,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 28);
        iClose = 29.95 * 1;
        iVol = 302100 *1;
        sVol = '302,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 29);
        iClose = 30.87 * 1;
        iVol = 579900 *1;
        sVol = '579,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 30);
        iClose = 30.02 * 1;
        iVol = 315300 *1;
        sVol = '315,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 31);
        iClose = 30.45 * 1;
        iVol = 345800 *1;
        sVol = '345,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 3);
        iClose = 30.19 * 1;
        iVol = 572800 *1;
        sVol = '572,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 4);
        iClose = 28.13 * 1;
        iVol = 533800 *1;
        sVol = '533,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 5);
        iClose = 26.92 * 1;
        iVol = 486700 *1;
        sVol = '486,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 6);
        iClose = 26.87 * 1;
        iVol = 231600 *1;
        sVol = '231,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 10);
        iClose = 28.58 * 1;
        iVol = 354800 *1;
        sVol = '354,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 11);
        iClose = 29.29 * 1;
        iVol = 339300 *1;
        sVol = '339,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 12);
        iClose = 28.75 * 1;
        iVol = 424700 *1;
        sVol = '424,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 13);
        iClose = 29.28 * 1;
        iVol = 267400 *1;
        sVol = '267,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 14);
        iClose = 29.45 * 1;
        iVol = 304800 *1;
        sVol = '304,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 17);
        iClose = 31.27 * 1;
        iVol = 523500 *1;
        sVol = '523,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 18);
        iClose = 31.61 * 1;
        iVol = 374900 *1;
        sVol = '374,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 19);
        iClose = 31.34 * 1;
        iVol = 314000 *1;
        sVol = '314,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 20);
        iClose = 31.16 * 1;
        iVol = 236000 *1;
        sVol = '236,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 21);
        iClose = 30.68 * 1;
        iVol = 323700 *1;
        sVol = '323,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 24);
        iClose = 32.02 * 1;
        iVol = 314600 *1;
        sVol = '314,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 25);
        iClose = 31.14 * 1;
        iVol = 264100 *1;
        sVol = '264,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 26);
        iClose = 30.95 * 1;
        iVol = 267600 *1;
        sVol = '267,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 27);
        iClose = 31.48 * 1;
        iVol = 384200 *1;
        sVol = '384,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 28);
        iClose = 31.35 * 1;
        iVol = 220300 *1;
        sVol = '220,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 1);
        iClose = 31.25 * 1;
        iVol = 376600 *1;
        sVol = '376,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 2);
        iClose = 31.32 * 1;
        iVol = 256500 *1;
        sVol = '256,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 3);
        iClose = 31.02 * 1;
        iVol = 175400 *1;
        sVol = '175,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 4);
        iClose = 30.50 * 1;
        iVol = 193100 *1;
        sVol = '193,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 5);
        iClose = 31.57 * 1;
        iVol = 175600 *1;
        sVol = '175,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 8);
        iClose = 32.41 * 1;
        iVol = 221500 *1;
        sVol = '221,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 9);
        iClose = 32.64 * 1;
        iVol = 158800 *1;
        sVol = '158,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 10);
        iClose = 32.62 * 1;
        iVol = 139300 *1;
        sVol = '139,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 11);
        iClose = 32.91 * 1;
        iVol = 150600 *1;
        sVol = '150,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 12);
        iClose = 33.23 * 1;
        iVol = 162000 *1;
        sVol = '162,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 15);
        iClose = 33.53 * 1;
        iVol = 154400 *1;
        sVol = '154,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 16);
        iClose = 32.81 * 1;
        iVol = 149400 *1;
        sVol = '149,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 17);
        iClose = 34.29 * 1;
        iVol = 134500 *1;
        sVol = '134,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 18);
        iClose = 34.84 * 1;
        iVol = 172300 *1;
        sVol = '172,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 19);
        iClose = 34.60 * 1;
        iVol = 203000 *1;
        sVol = '203,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 22);
        iClose = 35.12 * 1;
        iVol = 181200 *1;
        sVol = '181,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 23);
        iClose = 34.48 * 1;
        iVol = 245200 *1;
        sVol = '245,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 24);
        iClose = 34.75 * 1;
        iVol = 231700 *1;
        sVol = '231,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 25);
        iClose = 28.30 * 1;
        iVol = 1002100 *1;
        sVol = '1,002,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 26);
        iClose = 27.30 * 1;
        iVol = 526300 *1;
        sVol = '526,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 30);
        iClose = 25.57 * 1;
        iVol = 539700 *1;
        sVol = '539,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 31);
        iClose = 25.25 * 1;
        iVol = 653300 *1;
        sVol = '653,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 1);
        iClose = 26.47 * 1;
        iVol = 366100 *1;
        sVol = '366,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 2);
        iClose = 27.87 * 1;
        iVol = 299600 *1;
        sVol = '299,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 5);
        iClose = 26.77 * 1;
        iVol = 354600 *1;
        sVol = '354,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 6);
        iClose = 28.06 * 1;
        iVol = 365400 *1;
        sVol = '365,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 7);
        iClose = 29.62 * 1;
        iVol = 314100 *1;
        sVol = '314,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 8);
        iClose = 28.81 * 1;
        iVol = 231100 *1;
        sVol = '231,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 9);
        iClose = 27.98 * 1;
        iVol = 207200 *1;
        sVol = '207,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 12);
        iClose = 28.14 * 1;
        iVol = 266400 *1;
        sVol = '266,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 13);
        iClose = 28.87 * 1;
        iVol = 191400 *1;
        sVol = '191,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 14);
        iClose = 28.27 * 1;
        iVol = 157400 *1;
        sVol = '157,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 15);
        iClose = 28.49 * 1;
        iVol = 180700 *1;
        sVol = '180,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 16);
        iClose = 27.51 * 1;
        iVol = 306400 *1;
        sVol = '306,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 20);
        iClose = 28.02 * 1;
        iVol = 145800 *1;
        sVol = '145,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 21);
        iClose = 28.84 * 1;
        iVol = 184900 *1;
        sVol = '184,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 22);
        iClose = 28.68 * 1;
        iVol = 235600 *1;
        sVol = '235,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 23);
        iClose = 28.94 * 1;
        iVol = 337900 *1;
        sVol = '337,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 26);
        iClose = 28.85 * 1;
        iVol = 178600 *1;
        sVol = '178,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 27);
        iClose = 29.49 * 1;
        iVol = 188700 *1;
        sVol = '188,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 28);
        iClose = 29.56 * 1;
        iVol = 139600 *1;
        sVol = '139,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 29);
        iClose = 29.11 * 1;
        iVol = 225000 *1;
        sVol = '225,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 30);
        iClose = 29.50 * 1;
        iVol = 160500 *1;
        sVol = '160,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 3);
        iClose = 30.07 * 1;
        iVol = 95300 *1;
        sVol = '95,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 5);
        iClose = 29.18 * 1;
        iVol = 187600 *1;
        sVol = '187,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 6);
        iClose = 29.16 * 1;
        iVol = 222800 *1;
        sVol = '222,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 7);
        iClose = 29.70 * 1;
        iVol = 258400 *1;
        sVol = '258,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 10);
        iClose = 30.30 * 1;
        iVol = 140100 *1;
        sVol = '140,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 11);
        iClose = 30.76 * 1;
        iVol = 182900 *1;
        sVol = '182,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 12);
        iClose = 30.71 * 1;
        iVol = 254800 *1;
        sVol = '254,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 13);
        iClose = 30.78 * 1;
        iVol = 164100 *1;
        sVol = '164,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 14);
        iClose = 31.95 * 1;
        iVol = 250100 *1;
        sVol = '250,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 17);
        iClose = 31.63 * 1;
        iVol = 161700 *1;
        sVol = '161,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 18);
        iClose = 32.12 * 1;
        iVol = 117100 *1;
        sVol = '117,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 19);
        iClose = 31.61 * 1;
        iVol = 143500 *1;
        sVol = '143,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 20);
        iClose = 31.38 * 1;
        iVol = 88400 *1;
        sVol = '88,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 21);
        iClose = 30.59 * 1;
        iVol = 114400 *1;
        sVol = '114,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 24);
        iClose = 31.28 * 1;
        iVol = 85100 *1;
        sVol = '85,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 25);
        iClose = 32.08 * 1;
        iVol = 154000 *1;
        sVol = '154,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 26);
        iClose = 32.05 * 1;
        iVol = 108700 *1;
        sVol = '108,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 27);
        iClose = 31.79 * 1;
        iVol = 191700 *1;
        sVol = '191,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 28);
        iClose = 31.59 * 1;
        iVol = 157500 *1;
        sVol = '157,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 31);
        iClose = 31.92 * 1;
        iVol = 111100 *1;
        sVol = '111,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 1);
        iClose = 31.74 * 1;
        iVol = 135800 *1;
        sVol = '135,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 2);
        iClose = 31.12 * 1;
        iVol = 135700 *1;
        sVol = '135,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 3);
        iClose = 31.13 * 1;
        iVol = 157800 *1;
        sVol = '157,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 4);
        iClose = 31.81 * 1;
        iVol = 96800 *1;
        sVol = '96,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 7);
        iClose = 32.85 * 1;
        iVol = 121000 *1;
        sVol = '121,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 8);
        iClose = 30.99 * 1;
        iVol = 188800 *1;
        sVol = '188,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 9);
        iClose = 30.20 * 1;
        iVol = 158100 *1;
        sVol = '158,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 10);
        iClose = 30.24 * 1;
        iVol = 177000 *1;
        sVol = '177,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 11);
        iClose = 29.90 * 1;
        iVol = 265600 *1;
        sVol = '265,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 14);
        iClose = 29.48 * 1;
        iVol = 117300 *1;
        sVol = '117,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 15);
        iClose = 29.00 * 1;
        iVol = 146000 *1;
        sVol = '146,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 16);
        iClose = 28.59 * 1;
        iVol = 100776 *1;
        sVol = '100,776';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 17);
        iClose = 28.83 * 1;
        iVol = 117731 *1;
        sVol = '117,731';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 18);
        iClose = 29.17 * 1;
        iVol = 193594 *1;
        sVol = '193,594';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 21);
        iClose = 28.62 * 1;
        iVol = 103850 *1;
        sVol = '103,850';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 22);
        iClose = 28.48 * 1;
        iVol = 80107 *1;
        sVol = '80,107';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 23);
        iClose = 28.46 * 1;
        iVol = 68203 *1;
        sVol = '68,203';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 24);
        iClose = 28.56 * 1;
        iVol = 91831 *1;
        sVol = '91,831';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 25);
        iClose = 28.29 * 1;
        iVol = 85056 *1;
        sVol = '85,056';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 28);
        iClose = 28.81 * 1;
        iVol = 74225 *1;
        sVol = '74,225';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 29);
        iClose = 28.7 * 1;
        iVol = 187740 *1;
        sVol = '187,740';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 30);
        iClose = 29.08 * 1;
        iVol = 327871 *1;
        sVol = '327,871';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 31);
        iClose = 31.02 * 1;
        iVol = 824256 *1;
        sVol = '824,256';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 1);
        iClose = 29.61 * 1;
        iVol = 425101 *1;
        sVol = '425,101';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 5);
        iClose = 28.8 * 1;
        iVol = 293590 *1;
        sVol = '293,590';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 6);
        iClose = 29.01 * 1;
        iVol = 260583 *1;
        sVol = '260,583';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 7);
        iClose = 28.67 * 1;
        iVol = 167321 *1;
        sVol = '167,321';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 8);
        iClose = 28.08 * 1;
        iVol = 164199 *1;
        sVol = '164,199';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 11);
        iClose = 28.45 * 1;
        iVol = 155743 *1;
        sVol = '155,743';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 12);
        iClose = 29.14 * 1;
        iVol = 150171 *1;
        sVol = '150,171';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 13);
        iClose = 28.27 * 1;
        iVol = 122929 *1;
        sVol = '122,929';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 14);
        iClose = 28.59 * 1;
        iVol = 130885 *1;
        sVol = '130,885';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 15);
        iClose = 27.48 * 1;
        iVol = 353302 *1;
        sVol = '353,302';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 18);
        iClose = 27.24 * 1;
        iVol = 189655 *1;
        sVol = '189,655';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 19);
        iClose = 26.84 * 1;
        iVol = 204784 *1;
        sVol = '204,784';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 20);
        iClose = 26.77 * 1;
        iVol = 230207 *1;
        sVol = '230,207';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 21);
        iClose = 26.93 * 1;
        iVol = 134499 *1;
        sVol = '134,499';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 22);
        iClose = 26.52 * 1;
        iVol = 157700 *1;
        sVol = '157,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 25);
        iClose = 26.28 * 1;
        iVol = 127277 *1;
        sVol = '127,277';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 26);
        iClose = 26.23 * 1;
        iVol = 172227 *1;
        sVol = '172,227';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 27);
        iClose = 26.33 * 1;
        iVol = 175984 *1;
        sVol = '175,984';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 28);
        iClose = 26.74 * 1;
        iVol = 137156 *1;
        sVol = '137,156';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 29);
        iClose = 26.58 * 1;
        iVol = 153052 *1;
        sVol = '153,052';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 2);
        iClose = 26 * 1;
        iVol = 173066 *1;
        sVol = '173,066';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 3);
        iClose = 24.87 * 1;
        iVol = 190848 *1;
        sVol = '190,848';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 4);
        iClose = 24.96 * 1;
        iVol = 160096 *1;
        sVol = '160,096';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 5);
        iClose = 24.75 * 1;
        iVol = 128286 *1;
        sVol = '128,286';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 6);
        iClose = 24.96 * 1;
        iVol = 108303 *1;
        sVol = '108,303';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 9);
        iClose = 25.32 * 1;
        iVol = 126072 *1;
        sVol = '126,072';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 10);
        iClose = 25.92 * 1;
        iVol = 94622 *1;
        sVol = '94,622';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 11);
        iClose = 25.69 * 1;
        iVol = 127089 *1;
        sVol = '127,089';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 12);
        iClose = 25.28 * 1;
        iVol = 163260 *1;
        sVol = '163,260';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 13);
        iClose = 25.61 * 1;
        iVol = 178790 *1;
        sVol = '178,790';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 16);
        iClose = 25.58 * 1;
        iVol = 331855 *1;
        sVol = '331,855';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 17);
        iClose = 26.75 * 1;
        iVol = 176836 *1;
        sVol = '176,836';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 18);
        iClose = 25.62 * 1;
        iVol = 236380 *1;
        sVol = '236,380';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 19);
        iClose = 25.12 * 1;
        iVol = 169264 *1;
        sVol = '169,264';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 20);
        iClose = 24.8 * 1;
        iVol = 166651 *1;
        sVol = '166,651';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 23);
        iClose = 24.2 * 1;
        iVol = 184849 *1;
        sVol = '184,849';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 24);
        iClose = 23.35 * 1;
        iVol = 163366 *1;
        sVol = '163,366';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 25);
        iClose = 23.51 * 1;
        iVol = 166627 *1;
        sVol = '166,627';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 26);
        iClose = 23.74 * 1;
        iVol = 190743 *1;
        sVol = '190,743';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 27);
        iClose = 23.64 * 1;
        iVol = 131933 *1;
        sVol = '131,933';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 30);
        iClose = 24.4 * 1;
        iVol = 111743 *1;
        sVol = '111,743';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 31);
        iClose = 24.84 * 1;
        iVol = 143907 *1;
        sVol = '143,907';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 1);
        iClose = 24.92 * 1;
        iVol = 136047 *1;
        sVol = '136,047';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 2);
        iClose = 25.86 * 1;
        iVol = 116956 *1;
        sVol = '116,956';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 3);
        iClose = 26.08 * 1;
        iVol = 178845 *1;
        sVol = '178,845';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 6);
        iClose = 25.61 * 1;
        iVol = 123816 *1;
        sVol = '123,816';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 7);
        iClose = 24.79 * 1;
        iVol = 127471 *1;
        sVol = '127,471';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 8);
        iClose = 24.55 * 1;
        iVol = 86541 *1;
        sVol = '86,541';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 9);
        iClose = 24.26 * 1;
        iVol = 120980 *1;
        sVol = '120,980';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 10);
        iClose = 25.24 * 1;
        iVol = 110453 *1;
        sVol = '110,453';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 13);
        iClose = 25.36 * 1;
        iVol = 113516 *1;
        sVol = '113,516';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 14);
        iClose = 26.43 * 1;
        iVol = 142148 *1;
        sVol = '142,148';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 15);
        iClose = 26.42 * 1;
        iVol = 193686 *1;
        sVol = '193,686';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 16);
        iClose = 26.12 * 1;
        iVol = 243194 *1;
        sVol = '243,194';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 17);
        iClose = 26.2 * 1;
        iVol = 197981 *1;
        sVol = '197,981';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 20);
        iClose = 27.28 * 1;
        iVol = 307950 *1;
        sVol = '307,950';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 21);
        iClose = 26.54 * 1;
        iVol = 114890 *1;
        sVol = '114,890';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 22);
        iClose = 26.6 * 1;
        iVol = 156661 *1;
        sVol = '156,661';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 24);
        iClose = 26.85 * 1;
        iVol = 36817 *1;
        sVol = '36,817';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 27);
        iClose = 26.03 * 1;
        iVol = 153528 *1;
        sVol = '153,528';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 28);
        iClose = 25.12 * 1;
        iVol = 315321 *1;
        sVol = '315,321';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 29);
        iClose = 25.48 * 1;
        iVol = 346417 *1;
        sVol = '346,417';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 30);
        iClose = 22.86 * 1;
        iVol = 958577 *1;
        sVol = '958,577';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 1);
        iClose = 24.63 * 1;
        iVol = 382877 *1;
        sVol = '382,877';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 4);
        iClose = 25.66 * 1;
        iVol = 378610 *1;
        sVol = '378,610';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 5);
        iClose = 24.95 * 1;
        iVol = 433027 *1;
        sVol = '433,027';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 6);
        iClose = 25.75 * 1;
        iVol = 203001 *1;
        sVol = '203,001';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 7);
        iClose = 26.05 * 1;
        iVol = 199783 *1;
        sVol = '199,783';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 8);
        iClose = 26.01 * 1;
        iVol = 158161 *1;
        sVol = '158,161';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 11);
        iClose = 26.39 * 1;
        iVol = 115745 *1;
        sVol = '115,745';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 12);
        iClose = 25.63 * 1;
        iVol = 270492 *1;
        sVol = '270,492';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 13);
        iClose = 26.28 * 1;
        iVol = 644726 *1;
        sVol = '644,726';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 14);
        iClose = 27.03 * 1;
        iVol = 519312 *1;
        sVol = '519,312';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 15);
        iClose = 27.89 * 1;
        iVol = 572353 *1;
        sVol = '572,353';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 18);
        iClose = 28.3 * 1;
        iVol = 227254 *1;
        sVol = '227,254';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 19);
        iClose = 28.69 * 1;
        iVol = 146630 *1;
        sVol = '146,630';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 20);
        iClose = 28.53 * 1;
        iVol = 245819 *1;
        sVol = '245,819';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 21);
        iClose = 28.51 * 1;
        iVol = 122077 *1;
        sVol = '122,077';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 22);
        iClose = 28.52 * 1;
        iVol = 82175 *1;
        sVol = '82,175';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 26);
        iClose = 29.01 * 1;
        iVol = 104989 *1;
        sVol = '104,989';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 27);
        iClose = 29.14 * 1;
        iVol = 100915 *1;
        sVol = '100,915';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 28);
        iClose = 29.12 * 1;
        iVol = 129942 *1;
        sVol = '129,942';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 29);
        iClose = 28.88 * 1;
        iVol = 112861 *1;
        sVol = '112,861';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 2);
        iClose = 28.67 * 1;
        iVol = 113011 *1;
        sVol = '113,011';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 3);
        iClose = 27.8 * 1;
        iVol = 133134 *1;
        sVol = '133,134';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 4);
        iClose = 27.63 * 1;
        iVol = 144414 *1;
        sVol = '144,414';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 5);
        iClose = 27.92 * 1;
        iVol = 205587 *1;
        sVol = '205,587';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 8);
        iClose = 27.9 * 1;
        iVol = 139842 *1;
        sVol = '139,842';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 9);
        iClose = 26.98 * 1;
        iVol = 191603 *1;
        sVol = '191,603';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 10);
        iClose = 27.14 * 1;
        iVol = 178506 *1;
        sVol = '178,506';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 11);
        iClose = 27.33 * 1;
        iVol = 122745 *1;
        sVol = '122,745';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 12);
        iClose = 26.4 * 1;
        iVol = 302419 *1;
        sVol = '302,419';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 16);
        iClose = 25.92 * 1;
        iVol = 207179 *1;
        sVol = '207,179';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 17);
        iClose = 25.38 * 1;
        iVol = 206577 *1;
        sVol = '206,577';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 18);
        iClose = 25.36 * 1;
        iVol = 141688 *1;
        sVol = '141,688';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 19);
        iClose = 25.55 * 1;
        iVol = 171265 *1;
        sVol = '171,265';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 22);
        iClose = 26.83 * 1;
        iVol = 119175 *1;
        sVol = '119,175';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 23);
        iClose = 26.72 * 1;
        iVol = 153826 *1;
        sVol = '153,826';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 24);
        iClose = 26.19 * 1;
        iVol = 185834 *1;
        sVol = '185,834';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 25);
        iClose = 27.48 * 1;
        iVol = 167260 *1;
        sVol = '167,260';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 26);
        iClose = 27.37 * 1;
        iVol = 178024 *1;
        sVol = '178,024';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 29);
        iClose = 27.7 * 1;
        iVol = 179754 *1;
        sVol = '179,754';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 30);
        iClose = 27.33 * 1;
        iVol = 202745 *1;
        sVol = '202,745';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 31);
        iClose = 26.73 * 1;
        iVol = 497048 *1;
        sVol = '497,048';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 1);
        iClose = 27.03 * 1;
        iVol = 128615 *1;
        sVol = '128,615';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 2);
        iClose = 26.81 * 1;
        iVol = 104293 *1;
        sVol = '104,293';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 5);
        iClose = 26.2 * 1;
        iVol = 166839 *1;
        sVol = '166,839';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 6);
        iClose = 26.36 * 1;
        iVol = 133438 *1;
        sVol = '133,438';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 7);
        iClose = 26.57 * 1;
        iVol = 108071 *1;
        sVol = '108,071';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 8);
        iClose = 27 * 1;
        iVol = 83010 *1;
        sVol = '83,010';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 9);
        iClose = 27.03 * 1;
        iVol = 133464 *1;
        sVol = '133,464';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 12);
        iClose = 28.09 * 1;
        iVol = 123738 *1;
        sVol = '123,738';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 13);
        iClose = 26.05 * 1;
        iVol = 222511 *1;
        sVol = '222,511';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 14);
        iClose = 26.15 * 1;
        iVol = 110347 *1;
        sVol = '110,347';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 15);
        iClose = 27.12 * 1;
        iVol = 121361 *1;
        sVol = '121,361';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 16);
        iClose = 26.72 * 1;
        iVol = 99176 *1;
        sVol = '99,176';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 20);
        iClose = 25.94 * 1;
        iVol = 166296 *1;
        sVol = '166,296';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 21);
        iClose = 26.08 * 1;
        iVol = 111336 *1;
        sVol = '111,336';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 22);
        iClose = 25.58 * 1;
        iVol = 189618 *1;
        sVol = '189,618';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 23);
        iClose = 25.95 * 1;
        iVol = 233232 *1;
        sVol = '233,232';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 26);
        iClose = 25.5 * 1;
        iVol = 180730 *1;
        sVol = '180,730';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 27);
        iClose = 25.55 * 1;
        iVol = 121818 *1;
        sVol = '121,818';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 28);
        iClose = 25.25 * 1;
        iVol = 87936 *1;
        sVol = '87,936';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 29);
        iClose = 25.23 * 1;
        iVol = 145092 *1;
        sVol = '145,092';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 1);
        iClose = 25.76 * 1;
        iVol = 127816 *1;
        sVol = '127,816';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 4);
        iClose = 25.43 * 1;
        iVol = 123314 *1;
        sVol = '123,314';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 5);
        iClose = 25.04 * 1;
        iVol = 183612 *1;
        sVol = '183,612';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 6);
        iClose = 25.39 * 1;
        iVol = 120822 *1;
        sVol = '120,822';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 7);
        iClose = 25.67 * 1;
        iVol = 106207 *1;
        sVol = '106,207';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 8);
        iClose = 25.17 * 1;
        iVol = 116613 *1;
        sVol = '116,613';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 11);
        iClose = 25.36 * 1;
        iVol = 115349 *1;
        sVol = '115,349';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 12);
        iClose = 25.48 * 1;
        iVol = 154435 *1;
        sVol = '154,435';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 13);
        iClose = 25.57 * 1;
        iVol = 122868 *1;
        sVol = '122,868';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 14);
        iClose = 25.16 * 1;
        iVol = 143678 *1;
        sVol = '143,678';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 15);
        iClose = 25.56 * 1;
        iVol = 272484 *1;
        sVol = '272,484';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 18);
        iClose = 24.94 * 1;
        iVol = 275587 *1;
        sVol = '275,587';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 19);
        iClose = 26.08 * 1;
        iVol = 175280 *1;
        sVol = '175,280';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 20);
        iClose = 26.87 * 1;
        iVol = 194637 *1;
        sVol = '194,637';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 21);
        iClose = 25.06 * 1;
        iVol = 536241 *1;
        sVol = '536,241';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 22);
        iClose = 23.55 * 1;
        iVol = 465806 *1;
        sVol = '465,806';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 25);
        iClose = 23.38 * 1;
        iVol = 241664 *1;
        sVol = '241,664';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 26);
        iClose = 23.40 * 1;
        iVol = 226041 *1;
        sVol = '226,041';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 27);
        iClose = 24.22 * 1;
        iVol = 158399 *1;
        sVol = '158,399';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 28);
        iClose = 24.81 * 1;
        iVol = 192049 *1;
        sVol = '192,049';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 1);
        iClose = 24.00 * 1;
        iVol = 169566 *1;
        sVol = '169,566';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 2);
        iClose = 23.60 * 1;
        iVol = 143276 *1;
        sVol = '143,276';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 3);
        iClose = 23.52 * 1;
        iVol = 210130 *1;
        sVol = '210,130';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 4);
        iClose = 23.65 * 1;
        iVol = 191687 *1;
        sVol = '191,687';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 5);
        iClose = 23.61 * 1;
        iVol = 143817 *1;
        sVol = '143,817';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 8);
        iClose = 23.81 * 1;
        iVol = 81454 *1;
        sVol = '81,454';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 9);
        iClose = 24.31 * 1;
        iVol = 130606 *1;
        sVol = '130,606';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 10);
        iClose = 23.31 * 1;
        iVol = 235625 *1;
        sVol = '235,625';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 11);
        iClose = 23.88 * 1;
        iVol = 192810 *1;
        sVol = '192,810';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 12);
        iClose = 23.39 * 1;
        iVol = 177507 *1;
        sVol = '177,507';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 15);
        iClose = 23.26 * 1;
        iVol = 147125 *1;
        sVol = '147,125';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 16);
        iClose = 23.07 * 1;
        iVol = 205267 *1;
        sVol = '205,267';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 17);
        iClose = 22.79 * 1;
        iVol = 134453 *1;
        sVol = '134,453';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 18);
        iClose = 22.86 * 1;
        iVol = 133123 *1;
        sVol = '133,123';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 19);
        iClose = 23.24 * 1;
        iVol = 132040 *1;
        sVol = '132,040';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 22);
        iClose = 23.01 * 1;
        iVol = 197165 *1;
        sVol = '197,165';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 23);
        iClose = 23.105 * 1;
        iVol = 134887 *1;
        sVol = '134,887';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 24);
        iClose = 22.66 * 1;
        iVol = 212766 *1;
        sVol = '212,766';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 25);
        iClose = 22.61 * 1;
        iVol = 145113 *1;
        sVol = '145,113';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 26);
        iClose = 22.70 * 1;
        iVol = 78041 *1;
        sVol = '78,041';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 29);
        iClose = 22.63 * 1;
        iVol = 107269 *1;
        sVol = '107,269';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 30);
        iClose = 22.26 * 1;
        iVol = 136390 *1;
        sVol = '136,390';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 4, 1);
        iClose = 21.81 * 1;
        iVol = 140684 *1;
        sVol = '140,684';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });
}