function loadData()	{
					
        var newDate = new Date(2014, 4, 19);
        iClose = 19.12 * 1;
        iVol = 402300 *1;
        sVol = '402,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 20);
        iClose = 18.34 * 1;
        iVol = 991400 *1;
        sVol = '991,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 21);
        iClose = 18.27 * 1;
        iVol = 559300 *1;
        sVol = '559,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 22);
        iClose = 18.22 * 1;
        iVol = 422200 *1;
        sVol = '422,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 23);
        iClose = 18.54 * 1;
        iVol = 528300 *1;
        sVol = '528,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 27);
        iClose = 18.79 * 1;
        iVol = 956300 *1;
        sVol = '956,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 28);
        iClose = 18.33 * 1;
        iVol = 566000 *1;
        sVol = '566,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 29);
        iClose = 18.33 * 1;
        iVol = 745000 *1;
        sVol = '745,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 30);
        iClose = 17.75 * 1;
        iVol = 1054100 *1;
        sVol = '1,054,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 2);
        iClose = 17.76 * 1;
        iVol = 840600 *1;
        sVol = '840,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 3);
        iClose = 17.50 * 1;
        iVol = 990300 *1;
        sVol = '990,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 4);
        iClose = 17.57 * 1;
        iVol = 629300 *1;
        sVol = '629,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 5);
        iClose = 17.87 * 1;
        iVol = 887100 *1;
        sVol = '887,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 6);
        iClose = 17.93 * 1;
        iVol = 886900 *1;
        sVol = '886,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 9);
        iClose = 17.80 * 1;
        iVol = 1001900 *1;
        sVol = '1,001,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 10);
        iClose = 17.84 * 1;
        iVol = 670800 *1;
        sVol = '670,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 11);
        iClose = 17.83 * 1;
        iVol = 691200 *1;
        sVol = '691,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 12);
        iClose = 17.40 * 1;
        iVol = 616400 *1;
        sVol = '616,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 13);
        iClose = 17.50 * 1;
        iVol = 514100 *1;
        sVol = '514,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 16);
        iClose = 17.34 * 1;
        iVol = 456300 *1;
        sVol = '456,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 17);
        iClose = 17.87 * 1;
        iVol = 1072000 *1;
        sVol = '1,072,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 18);
        iClose = 18.20 * 1;
        iVol = 1054800 *1;
        sVol = '1,054,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 19);
        iClose = 18.13 * 1;
        iVol = 629100 *1;
        sVol = '629,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 20);
        iClose = 17.99 * 1;
        iVol = 1190900 *1;
        sVol = '1,190,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 23);
        iClose = 17.82 * 1;
        iVol = 723900 *1;
        sVol = '723,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 24);
        iClose = 17.74 * 1;
        iVol = 682100 *1;
        sVol = '682,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 25);
        iClose = 17.95 * 1;
        iVol = 697500 *1;
        sVol = '697,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 26);
        iClose = 18.09 * 1;
        iVol = 680700 *1;
        sVol = '680,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 27);
        iClose = 17.36 * 1;
        iVol = 1645300 *1;
        sVol = '1,645,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 30);
        iClose = 17.31 * 1;
        iVol = 1591200 *1;
        sVol = '1,591,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 1);
        iClose = 17.61 * 1;
        iVol = 1320600 *1;
        sVol = '1,320,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 2);
        iClose = 17.76 * 1;
        iVol = 1309100 *1;
        sVol = '1,309,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 3);
        iClose = 18.16 * 1;
        iVol = 758800 *1;
        sVol = '758,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 7);
        iClose = 17.58 * 1;
        iVol = 1283700 *1;
        sVol = '1,283,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 8);
        iClose = 17.48 * 1;
        iVol = 1127000 *1;
        sVol = '1,127,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 9);
        iClose = 17.55 * 1;
        iVol = 787500 *1;
        sVol = '787,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 10);
        iClose = 17.28 * 1;
        iVol = 807500 *1;
        sVol = '807,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 11);
        iClose = 17.22 * 1;
        iVol = 920700 *1;
        sVol = '920,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 14);
        iClose = 17.18 * 1;
        iVol = 708800 *1;
        sVol = '708,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 15);
        iClose = 17.38 * 1;
        iVol = 1049400 *1;
        sVol = '1,049,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 16);
        iClose = 17.67 * 1;
        iVol = 1108300 *1;
        sVol = '1,108,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 17);
        iClose = 17.56 * 1;
        iVol = 991000 *1;
        sVol = '991,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 18);
        iClose = 18.06 * 1;
        iVol = 1188900 *1;
        sVol = '1,188,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 21);
        iClose = 18.04 * 1;
        iVol = 1022400 *1;
        sVol = '1,022,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 22);
        iClose = 18.22 * 1;
        iVol = 1375800 *1;
        sVol = '1,375,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 23);
        iClose = 18.19 * 1;
        iVol = 1278200 *1;
        sVol = '1,278,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 24);
        iClose = 18.14 * 1;
        iVol = 1067300 *1;
        sVol = '1,067,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 25);
        iClose = 18.01 * 1;
        iVol = 532500 *1;
        sVol = '532,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 28);
        iClose = 17.86 * 1;
        iVol = 693100 *1;
        sVol = '693,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 29);
        iClose = 17.74 * 1;
        iVol = 568600 *1;
        sVol = '568,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 30);
        iClose = 17.72 * 1;
        iVol = 805100 *1;
        sVol = '805,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 31);
        iClose = 17.24 * 1;
        iVol = 786300 *1;
        sVol = '786,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 1);
        iClose = 17.07 * 1;
        iVol = 959800 *1;
        sVol = '959,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 4);
        iClose = 17.20 * 1;
        iVol = 761100 *1;
        sVol = '761,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 5);
        iClose = 17.10 * 1;
        iVol = 501700 *1;
        sVol = '501,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 6);
        iClose = 17.19 * 1;
        iVol = 665900 *1;
        sVol = '665,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 7);
        iClose = 16.92 * 1;
        iVol = 624000 *1;
        sVol = '624,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 8);
        iClose = 17.03 * 1;
        iVol = 563300 *1;
        sVol = '563,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 11);
        iClose = 16.98 * 1;
        iVol = 457300 *1;
        sVol = '457,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 12);
        iClose = 16.77 * 1;
        iVol = 795100 *1;
        sVol = '795,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 13);
        iClose = 17.09 * 1;
        iVol = 601600 *1;
        sVol = '601,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 14);
        iClose = 17.14 * 1;
        iVol = 397200 *1;
        sVol = '397,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 15);
        iClose = 17.03 * 1;
        iVol = 493500 *1;
        sVol = '493,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 18);
        iClose = 17.38 * 1;
        iVol = 628300 *1;
        sVol = '628,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 19);
        iClose = 17.70 * 1;
        iVol = 928400 *1;
        sVol = '928,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 20);
        iClose = 17.41 * 1;
        iVol = 625800 *1;
        sVol = '625,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 21);
        iClose = 17.27 * 1;
        iVol = 670600 *1;
        sVol = '670,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 22);
        iClose = 17.25 * 1;
        iVol = 734500 *1;
        sVol = '734,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 25);
        iClose = 17.21 * 1;
        iVol = 617300 *1;
        sVol = '617,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 26);
        iClose = 17.51 * 1;
        iVol = 752900 *1;
        sVol = '752,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 27);
        iClose = 17.43 * 1;
        iVol = 470500 *1;
        sVol = '470,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 28);
        iClose = 17.20 * 1;
        iVol = 588600 *1;
        sVol = '588,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 29);
        iClose = 17.28 * 1;
        iVol = 687300 *1;
        sVol = '687,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 2);
        iClose = 17.47 * 1;
        iVol = 1111100 *1;
        sVol = '1,111,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 3);
        iClose = 17.97 * 1;
        iVol = 1147800 *1;
        sVol = '1,147,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 4);
        iClose = 17.99 * 1;
        iVol = 964700 *1;
        sVol = '964,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 5);
        iClose = 18.03 * 1;
        iVol = 519600 *1;
        sVol = '519,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 8);
        iClose = 17.99 * 1;
        iVol = 1035700 *1;
        sVol = '1,035,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 9);
        iClose = 17.73 * 1;
        iVol = 630500 *1;
        sVol = '630,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 10);
        iClose = 17.42 * 1;
        iVol = 1107400 *1;
        sVol = '1,107,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 11);
        iClose = 17.73 * 1;
        iVol = 794700 *1;
        sVol = '794,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 12);
        iClose = 17.47 * 1;
        iVol = 625700 *1;
        sVol = '625,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 15);
        iClose = 17.42 * 1;
        iVol = 593300 *1;
        sVol = '593,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 16);
        iClose = 17.59 * 1;
        iVol = 627800 *1;
        sVol = '627,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 17);
        iClose = 18.39 * 1;
        iVol = 1835000 *1;
        sVol = '1,835,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 18);
        iClose = 18.54 * 1;
        iVol = 1167500 *1;
        sVol = '1,167,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 19);
        iClose = 18.24 * 1;
        iVol = 1344800 *1;
        sVol = '1,344,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 22);
        iClose = 17.97 * 1;
        iVol = 1247000 *1;
        sVol = '1,247,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 23);
        iClose = 17.95 * 1;
        iVol = 1106200 *1;
        sVol = '1,106,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 24);
        iClose = 17.71 * 1;
        iVol = 917700 *1;
        sVol = '917,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 25);
        iClose = 17.40 * 1;
        iVol = 1066800 *1;
        sVol = '1,066,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 26);
        iClose = 17.61 * 1;
        iVol = 749800 *1;
        sVol = '749,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 29);
        iClose = 17.40 * 1;
        iVol = 739700 *1;
        sVol = '739,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 30);
        iClose = 17.07 * 1;
        iVol = 1028300 *1;
        sVol = '1,028,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 1);
        iClose = 16.61 * 1;
        iVol = 1148400 *1;
        sVol = '1,148,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 2);
        iClose = 16.39 * 1;
        iVol = 960700 *1;
        sVol = '960,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 3);
        iClose = 16.23 * 1;
        iVol = 918800 *1;
        sVol = '918,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 6);
        iClose = 16.13 * 1;
        iVol = 838700 *1;
        sVol = '838,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 7);
        iClose = 15.71 * 1;
        iVol = 915500 *1;
        sVol = '915,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 8);
        iClose = 15.99 * 1;
        iVol = 1270800 *1;
        sVol = '1,270,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 9);
        iClose = 15.42 * 1;
        iVol = 874200 *1;
        sVol = '874,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 10);
        iClose = 14.93 * 1;
        iVol = 782600 *1;
        sVol = '782,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 13);
        iClose = 14.69 * 1;
        iVol = 962100 *1;
        sVol = '962,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 14);
        iClose = 14.58 * 1;
        iVol = 1441400 *1;
        sVol = '1,441,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 15);
        iClose = 14.79 * 1;
        iVol = 1283200 *1;
        sVol = '1,283,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 16);
        iClose = 14.97 * 1;
        iVol = 1165200 *1;
        sVol = '1,165,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 17);
        iClose = 15.16 * 1;
        iVol = 770600 *1;
        sVol = '770,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 20);
        iClose = 15.38 * 1;
        iVol = 586200 *1;
        sVol = '586,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 21);
        iClose = 15.87 * 1;
        iVol = 886600 *1;
        sVol = '886,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 22);
        iClose = 15.70 * 1;
        iVol = 1137700 *1;
        sVol = '1,137,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 23);
        iClose = 16.01 * 1;
        iVol = 1385100 *1;
        sVol = '1,385,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 24);
        iClose = 16.59 * 1;
        iVol = 1927000 *1;
        sVol = '1,927,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 27);
        iClose = 16.29 * 1;
        iVol = 1135600 *1;
        sVol = '1,135,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 28);
        iClose = 16.88 * 1;
        iVol = 1549600 *1;
        sVol = '1,549,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 29);
        iClose = 16.98 * 1;
        iVol = 2328700 *1;
        sVol = '2,328,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 30);
        iClose = 16.51 * 1;
        iVol = 1743000 *1;
        sVol = '1,743,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 31);
        iClose = 17.29 * 1;
        iVol = 2515600 *1;
        sVol = '2,515,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 3);
        iClose = 16.74 * 1;
        iVol = 1492000 *1;
        sVol = '1,492,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 4);
        iClose = 16.30 * 1;
        iVol = 1094500 *1;
        sVol = '1,094,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 5);
        iClose = 16.42 * 1;
        iVol = 1251900 *1;
        sVol = '1,251,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 6);
        iClose = 16.61 * 1;
        iVol = 801500 *1;
        sVol = '801,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 7);
        iClose = 17.01 * 1;
        iVol = 1243300 *1;
        sVol = '1,243,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 10);
        iClose = 16.71 * 1;
        iVol = 1192100 *1;
        sVol = '1,192,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 11);
        iClose = 16.65 * 1;
        iVol = 596500 *1;
        sVol = '596,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 12);
        iClose = 16.94 * 1;
        iVol = 1126400 *1;
        sVol = '1,126,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 13);
        iClose = 16.69 * 1;
        iVol = 788800 *1;
        sVol = '788,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 14);
        iClose = 16.86 * 1;
        iVol = 853100 *1;
        sVol = '853,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 17);
        iClose = 16.82 * 1;
        iVol = 603400 *1;
        sVol = '603,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 18);
        iClose = 16.87 * 1;
        iVol = 702200 *1;
        sVol = '702,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 19);
        iClose = 16.36 * 1;
        iVol = 907400 *1;
        sVol = '907,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 20);
        iClose = 16.57 * 1;
        iVol = 778700 *1;
        sVol = '778,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 21);
        iClose = 16.83 * 1;
        iVol = 819200 *1;
        sVol = '819,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 24);
        iClose = 16.94 * 1;
        iVol = 493600 *1;
        sVol = '493,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 25);
        iClose = 17.15 * 1;
        iVol = 435900 *1;
        sVol = '435,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 26);
        iClose = 16.98 * 1;
        iVol = 401700 *1;
        sVol = '401,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 28);
        iClose = 16.34 * 1;
        iVol = 427000 *1;
        sVol = '427,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 1);
        iClose = 15.98 * 1;
        iVol = 667900 *1;
        sVol = '667,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 2);
        iClose = 15.66 * 1;
        iVol = 1694100 *1;
        sVol = '1,694,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 3);
        iClose = 16.26 * 1;
        iVol = 1425000 *1;
        sVol = '1,425,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 4);
        iClose = 16.25 * 1;
        iVol = 621000 *1;
        sVol = '621,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 5);
        iClose = 16.42 * 1;
        iVol = 652200 *1;
        sVol = '652,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 8);
        iClose = 15.95 * 1;
        iVol = 817800 *1;
        sVol = '817,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 9);
        iClose = 16.10 * 1;
        iVol = 889200 *1;
        sVol = '889,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 10);
        iClose = 16.04 * 1;
        iVol = 1332900 *1;
        sVol = '1,332,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 11);
        iClose = 16.29 * 1;
        iVol = 1267300 *1;
        sVol = '1,267,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 12);
        iClose = 15.68 * 1;
        iVol = 1450500 *1;
        sVol = '1,450,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 15);
        iClose = 15.54 * 1;
        iVol = 1578900 *1;
        sVol = '1,578,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 16);
        iClose = 15.30 * 1;
        iVol = 1309000 *1;
        sVol = '1,309,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 17);
        iClose = 15.89 * 1;
        iVol = 1022800 *1;
        sVol = '1,022,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 18);
        iClose = 15.83 * 1;
        iVol = 1150200 *1;
        sVol = '1,150,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 19);
        iClose = 16.10 * 1;
        iVol = 1656800 *1;
        sVol = '1,656,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 22);
        iClose = 15.94 * 1;
        iVol = 797900 *1;
        sVol = '797,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 23);
        iClose = 16.21 * 1;
        iVol = 592800 *1;
        sVol = '592,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 24);
        iClose = 16.14 * 1;
        iVol = 363000 *1;
        sVol = '363,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 26);
        iClose = 16.23 * 1;
        iVol = 585000 *1;
        sVol = '585,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 29);
        iClose = 16.35 * 1;
        iVol = 540600 *1;
        sVol = '540,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 30);
        iClose = 16.51 * 1;
        iVol = 784000 *1;
        sVol = '784,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 31);
        iClose = 16.29 * 1;
        iVol = 536000 *1;
        sVol = '536,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 2);
        iClose = 16.18 * 1;
        iVol = 805800 *1;
        sVol = '805,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 5);
        iClose = 15.46 * 1;
        iVol = 1085600 *1;
        sVol = '1,085,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 6);
        iClose = 14.42 * 1;
        iVol = 2936800 *1;
        sVol = '2,936,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 7);
        iClose = 14.26 * 1;
        iVol = 3982900 *1;
        sVol = '3,982,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 8);
        iClose = 14.36 * 1;
        iVol = 2764600 *1;
        sVol = '2,764,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 9);
        iClose = 14.21 * 1;
        iVol = 2122400 *1;
        sVol = '2,122,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 12);
        iClose = 14.10 * 1;
        iVol = 2038000 *1;
        sVol = '2,038,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 13);
        iClose = 13.88 * 1;
        iVol = 1413600 *1;
        sVol = '1,413,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 14);
        iClose = 13.52 * 1;
        iVol = 1184700 *1;
        sVol = '1,184,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 15);
        iClose = 13.05 * 1;
        iVol = 1525700 *1;
        sVol = '1,525,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 16);
        iClose = 13.08 * 1;
        iVol = 1510000 *1;
        sVol = '1,510,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 20);
        iClose = 13.04 * 1;
        iVol = 1293200 *1;
        sVol = '1,293,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 21);
        iClose = 13.06 * 1;
        iVol = 965800 *1;
        sVol = '965,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 22);
        iClose = 13.70 * 1;
        iVol = 1212900 *1;
        sVol = '1,212,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 23);
        iClose = 12.99 * 1;
        iVol = 1016200 *1;
        sVol = '1,016,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 26);
        iClose = 13.25 * 1;
        iVol = 1151200 *1;
        sVol = '1,151,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 27);
        iClose = 13.31 * 1;
        iVol = 878100 *1;
        sVol = '878,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 28);
        iClose = 13.36 * 1;
        iVol = 1337700 *1;
        sVol = '1,337,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 29);
        iClose = 13.34 * 1;
        iVol = 1356200 *1;
        sVol = '1,356,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 30);
        iClose = 13.42 * 1;
        iVol = 1362100 *1;
        sVol = '1,362,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 2);
        iClose = 13.52 * 1;
        iVol = 1188900 *1;
        sVol = '1,188,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 3);
        iClose = 14.37 * 1;
        iVol = 1427900 *1;
        sVol = '1,427,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 4);
        iClose = 14.14 * 1;
        iVol = 1090600 *1;
        sVol = '1,090,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 5);
        iClose = 14.61 * 1;
        iVol = 922200 *1;
        sVol = '922,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 6);
        iClose = 14.72 * 1;
        iVol = 1114700 *1;
        sVol = '1,114,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 9);
        iClose = 14.66 * 1;
        iVol = 952400 *1;
        sVol = '952,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 10);
        iClose = 14.66 * 1;
        iVol = 662200 *1;
        sVol = '662,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 11);
        iClose = 14.52 * 1;
        iVol = 638100 *1;
        sVol = '638,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 12);
        iClose = 15.03 * 1;
        iVol = 733800 *1;
        sVol = '733,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 13);
        iClose = 15.40 * 1;
        iVol = 796200 *1;
        sVol = '796,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 17);
        iClose = 15.30 * 1;
        iVol = 620900 *1;
        sVol = '620,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 18);
        iClose = 15.19 * 1;
        iVol = 613700 *1;
        sVol = '613,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 19);
        iClose = 15.34 * 1;
        iVol = 470100 *1;
        sVol = '470,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 20);
        iClose = 15.36 * 1;
        iVol = 883900 *1;
        sVol = '883,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 23);
        iClose = 15.40 * 1;
        iVol = 592700 *1;
        sVol = '592,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 24);
        iClose = 15.71 * 1;
        iVol = 981800 *1;
        sVol = '981,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 25);
        iClose = 15.45 * 1;
        iVol = 570700 *1;
        sVol = '570,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 26);
        iClose = 15.37 * 1;
        iVol = 646700 *1;
        sVol = '646,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 27);
        iClose = 15.05 * 1;
        iVol = 988300 *1;
        sVol = '988,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 2);
        iClose = 14.98 * 1;
        iVol = 926000 *1;
        sVol = '926,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 3);
        iClose = 14.92 * 1;
        iVol = 519200 *1;
        sVol = '519,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 4);
        iClose = 14.92 * 1;
        iVol = 822400 *1;
        sVol = '822,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 5);
        iClose = 14.97 * 1;
        iVol = 789400 *1;
        sVol = '789,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 6);
        iClose = 14.71 * 1;
        iVol = 884900 *1;
        sVol = '884,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 9);
        iClose = 14.77 * 1;
        iVol = 613300 *1;
        sVol = '613,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 10);
        iClose = 14.40 * 1;
        iVol = 817600 *1;
        sVol = '817,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 11);
        iClose = 14.66 * 1;
        iVol = 1101000 *1;
        sVol = '1,101,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 12);
        iClose = 15.14 * 1;
        iVol = 868400 *1;
        sVol = '868,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 13);
        iClose = 14.97 * 1;
        iVol = 781700 *1;
        sVol = '781,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 16);
        iClose = 14.51 * 1;
        iVol = 1036600 *1;
        sVol = '1,036,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 17);
        iClose = 14.65 * 1;
        iVol = 958000 *1;
        sVol = '958,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 18);
        iClose = 14.98 * 1;
        iVol = 1605900 *1;
        sVol = '1,605,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 19);
        iClose = 14.46 * 1;
        iVol = 1385500 *1;
        sVol = '1,385,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 20);
        iClose = 14.78 * 1;
        iVol = 2356900 *1;
        sVol = '2,356,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 23);
        iClose = 15.18 * 1;
        iVol = 1526100 *1;
        sVol = '1,526,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 24);
        iClose = 15.28 * 1;
        iVol = 881400 *1;
        sVol = '881,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 25);
        iClose = 15.11 * 1;
        iVol = 1166100 *1;
        sVol = '1,166,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 26);
        iClose = 15.28 * 1;
        iVol = 1924300 *1;
        sVol = '1,924,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 27);
        iClose = 15.50 * 1;
        iVol = 1231000 *1;
        sVol = '1,231,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 30);
        iClose = 16.29 * 1;
        iVol = 1168900 *1;
        sVol = '1,168,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 31);
        iClose = 16.19 * 1;
        iVol = 1401200 *1;
        sVol = '1,401,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 1);
        iClose = 16.14 * 1;
        iVol = 1167600 *1;
        sVol = '1,167,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 2);
        iClose = 16.09 * 1;
        iVol = 1033700 *1;
        sVol = '1,033,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 6);
        iClose = 16.10 * 1;
        iVol = 1532000 *1;
        sVol = '1,532,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 7);
        iClose = 15.99 * 1;
        iVol = 1194200 *1;
        sVol = '1,194,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 8);
        iClose = 15.99 * 1;
        iVol = 1299900 *1;
        sVol = '1,299,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 9);
        iClose = 16.00 * 1;
        iVol = 1553100 *1;
        sVol = '1,553,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 10);
        iClose = 16.16 * 1;
        iVol = 1019900 *1;
        sVol = '1,019,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 13);
        iClose = 16.06 * 1;
        iVol = 1287000 *1;
        sVol = '1,287,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 14);
        iClose = 16.20 * 1;
        iVol = 1979600 *1;
        sVol = '1,979,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 15);
        iClose = 16.15 * 1;
        iVol = 1821600 *1;
        sVol = '1,821,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 16);
        iClose = 15.77 * 1;
        iVol = 1037300 *1;
        sVol = '1,037,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 17);
        iClose = 15.61 * 1;
        iVol = 1163800 *1;
        sVol = '1,163,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 20);
        iClose = 15.77 * 1;
        iVol = 1563800 *1;
        sVol = '1,563,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 21);
        iClose = 15.79 * 1;
        iVol = 1580800 *1;
        sVol = '1,580,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 22);
        iClose = 15.99 * 1;
        iVol = 1872600 *1;
        sVol = '1,872,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 23);
        iClose = 16.40 * 1;
        iVol = 2580100 *1;
        sVol = '2,580,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 24);
        iClose = 16.57 * 1;
        iVol = 1431000 *1;
        sVol = '1,431,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 27);
        iClose = 16.52 * 1;
        iVol = 1100600 *1;
        sVol = '1,100,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 28);
        iClose = 16.83 * 1;
        iVol = 1333500 *1;
        sVol = '1,333,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 29);
        iClose = 16.72 * 1;
        iVol = 1765000 *1;
        sVol = '1,765,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 30);
        iClose = 16.60 * 1;
        iVol = 1805400 *1;
        sVol = '1,805,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 1);
        iClose = 16.59 * 1;
        iVol = 852500 *1;
        sVol = '852,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 4);
        iClose = 16.57 * 1;
        iVol = 796000 *1;
        sVol = '796,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 5);
        iClose = 16.23 * 1;
        iVol = 1045800 *1;
        sVol = '1,045,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 6);
        iClose = 16.11 * 1;
        iVol = 815500 *1;
        sVol = '815,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 7);
        iClose = 16.08 * 1;
        iVol = 631400 *1;
        sVol = '631,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 8);
        iClose = 16.29 * 1;
        iVol = 488200 *1;
        sVol = '488,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 11);
        iClose = 16.54 * 1;
        iVol = 906300 *1;
        sVol = '906,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 12);
        iClose = 16.34 * 1;
        iVol = 543600 *1;
        sVol = '543,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 13);
        iClose = 16.42 * 1;
        iVol = 468100 *1;
        sVol = '468,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 14);
        iClose = 16.60 * 1;
        iVol = 709100 *1;
        sVol = '709,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 15);
        iClose = 16.61 * 1;
        iVol = 468600 *1;
        sVol = '468,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 18);
        iClose = 16.51 * 1;
        iVol = 569100 *1;
        sVol = '569,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 19);
        iClose = 16.20 * 1;
        iVol = 701400 *1;
        sVol = '701,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 20);
        iClose = 16.42 * 1;
        iVol = 482500 *1;
        sVol = '482,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 21);
        iClose = 16.28 * 1;
        iVol = 460500 *1;
        sVol = '460,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 22);
        iClose = 16.43 * 1;
        iVol = 675500 *1;
        sVol = '675,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 26);
        iClose = 15.93 * 1;
        iVol = 609300 *1;
        sVol = '609,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 27);
        iClose = 16.16 * 1;
        iVol = 429900 *1;
        sVol = '429,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 28);
        iClose = 16.09 * 1;
        iVol = 473300 *1;
        sVol = '473,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 29);
        iClose = 16.07 * 1;
        iVol = 556900 *1;
        sVol = '556,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 1);
        iClose = 16.05 * 1;
        iVol = 559500 *1;
        sVol = '559,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 2);
        iClose = 16.44 * 1;
        iVol = 546800 *1;
        sVol = '546,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 3);
        iClose = 16.64 * 1;
        iVol = 752100 *1;
        sVol = '752,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 4);
        iClose = 16.30 * 1;
        iVol = 477200 *1;
        sVol = '477,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 5);
        iClose = 16.29 * 1;
        iVol = 632100 *1;
        sVol = '632,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 8);
        iClose = 15.83 * 1;
        iVol = 787900 *1;
        sVol = '787,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 9);
        iClose = 16.19 * 1;
        iVol = 875000 *1;
        sVol = '875,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 10);
        iClose = 16.66 * 1;
        iVol = 1754500 *1;
        sVol = '1,754,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 11);
        iClose = 16.78 * 1;
        iVol = 1382600 *1;
        sVol = '1,382,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 12);
        iClose = 16.55 * 1;
        iVol = 975900 *1;
        sVol = '975,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 15);
        iClose = 16.34 * 1;
        iVol = 948400 *1;
        sVol = '948,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 16);
        iClose = 16.39 * 1;
        iVol = 634300 *1;
        sVol = '634,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 17);
        iClose = 16.45 * 1;
        iVol = 658200 *1;
        sVol = '658,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 18);
        iClose = 16.72 * 1;
        iVol = 994800 *1;
        sVol = '994,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 19);
        iClose = 16.57 * 1;
        iVol = 1269500 *1;
        sVol = '1,269,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 22);
        iClose = 16.62 * 1;
        iVol = 996900 *1;
        sVol = '996,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 23);
        iClose = 16.86 * 1;
        iVol = 965000 *1;
        sVol = '965,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 24);
        iClose = 16.62 * 1;
        iVol = 1122500 *1;
        sVol = '1,122,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 25);
        iClose = 16.76 * 1;
        iVol = 3340000 *1;
        sVol = '3,340,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 26);
        iClose = 17.29 * 1;
        iVol = 5042700 *1;
        sVol = '5,042,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 29);
        iClose = 16.83 * 1;
        iVol = 2529100 *1;
        sVol = '2,529,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 30);
        iClose = 16.08 * 1;
        iVol = 2564700 *1;
        sVol = '2,564,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 1);
        iClose = 16.33 * 1;
        iVol = 1758300 *1;
        sVol = '1,758,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 2);
        iClose = 16.08 * 1;
        iVol = 2052800 *1;
        sVol = '2,052,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 6);
        iClose = 15.83 * 1;
        iVol = 2116800 *1;
        sVol = '2,116,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 7);
        iClose = 15.94 * 1;
        iVol = 1924300 *1;
        sVol = '1,924,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 8);
        iClose = 15.58 * 1;
        iVol = 1227800 *1;
        sVol = '1,227,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 9);
        iClose = 15.64 * 1;
        iVol = 1066800 *1;
        sVol = '1,066,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 10);
        iClose = 16.01 * 1;
        iVol = 1135600 *1;
        sVol = '1,135,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 13);
        iClose = 16.43 * 1;
        iVol = 1286600 *1;
        sVol = '1,286,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 14);
        iClose = 16.49 * 1;
        iVol = 631100 *1;
        sVol = '631,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 15);
        iClose = 15.89 * 1;
        iVol = 1189300 *1;
        sVol = '1,189,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 16);
        iClose = 15.97 * 1;
        iVol = 856800 *1;
        sVol = '856,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 17);
        iClose = 15.62 * 1;
        iVol = 868000 *1;
        sVol = '868,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 20);
        iClose = 15.50 * 1;
        iVol = 641200 *1;
        sVol = '641,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 21);
        iClose = 15.68 * 1;
        iVol = 826200 *1;
        sVol = '826,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 22);
        iClose = 15.79 * 1;
        iVol = 1205700 *1;
        sVol = '1,205,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 23);
        iClose = 15.79 * 1;
        iVol = 976800 *1;
        sVol = '976,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 24);
        iClose = 15.30 * 1;
        iVol = 1525900 *1;
        sVol = '1,525,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 27);
        iClose = 15.03 * 1;
        iVol = 1993100 *1;
        sVol = '1,993,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 28);
        iClose = 15.53 * 1;
        iVol = 1755600 *1;
        sVol = '1,755,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 29);
        iClose = 15.94 * 1;
        iVol = 1650400 *1;
        sVol = '1,650,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 30);
        iClose = 15.54 * 1;
        iVol = 1642300 *1;
        sVol = '1,642,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 31);
        iClose = 15.41 * 1;
        iVol = 936500 *1;
        sVol = '936,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 3);
        iClose = 15.65 * 1;
        iVol = 833500 *1;
        sVol = '833,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 4);
        iClose = 15.63 * 1;
        iVol = 799200 *1;
        sVol = '799,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 5);
        iClose = 15.79 * 1;
        iVol = 702500 *1;
        sVol = '702,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 6);
        iClose = 16.11 * 1;
        iVol = 774500 *1;
        sVol = '774,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 7);
        iClose = 15.77 * 1;
        iVol = 827900 *1;
        sVol = '827,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 10);
        iClose = 16.50 * 1;
        iVol = 859800 *1;
        sVol = '859,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 11);
        iClose = 16.05 * 1;
        iVol = 1034700 *1;
        sVol = '1,034,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 12);
        iClose = 15.79 * 1;
        iVol = 874000 *1;
        sVol = '874,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 13);
        iClose = 15.65 * 1;
        iVol = 662300 *1;
        sVol = '662,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 14);
        iClose = 16.00 * 1;
        iVol = 656000 *1;
        sVol = '656,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 17);
        iClose = 16.40 * 1;
        iVol = 1114300 *1;
        sVol = '1,114,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 18);
        iClose = 16.21 * 1;
        iVol = 528500 *1;
        sVol = '528,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 19);
        iClose = 15.71 * 1;
        iVol = 892100 *1;
        sVol = '892,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 20);
        iClose = 15.27 * 1;
        iVol = 1248300 *1;
        sVol = '1,248,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 21);
        iClose = 14.79 * 1;
        iVol = 1400700 *1;
        sVol = '1,400,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 24);
        iClose = 14.25 * 1;
        iVol = 1595100 *1;
        sVol = '1,595,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 25);
        iClose = 14.05 * 1;
        iVol = 1215100 *1;
        sVol = '1,215,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 26);
        iClose = 14.35 * 1;
        iVol = 1378300 *1;
        sVol = '1,378,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 27);
        iClose = 15.18 * 1;
        iVol = 1151600 *1;
        sVol = '1,151,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 28);
        iClose = 15.45 * 1;
        iVol = 898900 *1;
        sVol = '898,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 31);
        iClose = 15.70 * 1;
        iVol = 1262200 *1;
        sVol = '1,262,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 1);
        iClose = 14.93 * 1;
        iVol = 1128500 *1;
        sVol = '1,128,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 2);
        iClose = 15.21 * 1;
        iVol = 982000 *1;
        sVol = '982,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 3);
        iClose = 15.18 * 1;
        iVol = 1287400 *1;
        sVol = '1,287,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 4);
        iClose = 14.77 * 1;
        iVol = 1108000 *1;
        sVol = '1,108,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 8);
        iClose = 15.23 * 1;
        iVol = 1021200 *1;
        sVol = '1,021,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 9);
        iClose = 15.19 * 1;
        iVol = 1321700 *1;
        sVol = '1,321,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 10);
        iClose = 14.99 * 1;
        iVol = 1441000 *1;
        sVol = '1,441,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 11);
        iClose = 14.87 * 1;
        iVol = 987500 *1;
        sVol = '987,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 14);
        iClose = 14.41 * 1;
        iVol = 937900 *1;
        sVol = '937,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 15);
        iClose = 14.51 * 1;
        iVol = 1158600 *1;
        sVol = '1,158,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 16);
        iClose = 15.28 * 1;
        iVol = 1996800 *1;
        sVol = '1,996,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 17);
        iClose = 15.12 * 1;
        iVol = 1060100 *1;
        sVol = '1,060,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 18);
        iClose = 14.59 * 1;
        iVol = 1421300 *1;
        sVol = '1,421,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 21);
        iClose = 14.44 * 1;
        iVol = 937900 *1;
        sVol = '937,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 22);
        iClose = 14.03 * 1;
        iVol = 1228300 *1;
        sVol = '1,228,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 23);
        iClose = 13.74 * 1;
        iVol = 994000 *1;
        sVol = '994,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 24);
        iClose = 13.96 * 1;
        iVol = 1132000 *1;
        sVol = '1,132,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 25);
        iClose = 13.53 * 1;
        iVol = 1564800 *1;
        sVol = '1,564,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 28);
        iClose = 13.40 * 1;
        iVol = 1088300 *1;
        sVol = '1,088,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 29);
        iClose = 13.41 * 1;
        iVol = 1151700 *1;
        sVol = '1,151,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 30);
        iClose = 13.55 * 1;
        iVol = 912000 *1;
        sVol = '912,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 1);
        iClose = 13.70 * 1;
        iVol = 930900 *1;
        sVol = '930,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 2);
        iClose = 14.06 * 1;
        iVol = 842100 *1;
        sVol = '842,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 5);
        iClose = 14.70 * 1;
        iVol = 1281300 *1;
        sVol = '1,281,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 6);
        iClose = 14.78 * 1;
        iVol = 1335000 *1;
        sVol = '1,335,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 7);
        iClose = 15.43 * 1;
        iVol = 2061200 *1;
        sVol = '2,061,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 8);
        iClose = 15.91 * 1;
        iVol = 2018500 *1;
        sVol = '2,018,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 9);
        iClose = 15.99 * 1;
        iVol = 1208200 *1;
        sVol = '1,208,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 12);
        iClose = 15.90 * 1;
        iVol = 793000 *1;
        sVol = '793,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 13);
        iClose = 16.09 * 1;
        iVol = 1598000 *1;
        sVol = '1,598,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 14);
        iClose = 16.32 * 1;
        iVol = 1295100 *1;
        sVol = '1,295,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 15);
        iClose = 16.69 * 1;
        iVol = 1460400 *1;
        sVol = '1,460,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 16);
        iClose = 16.55 * 1;
        iVol = 931900 *1;
        sVol = '931,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 19);
        iClose = 16.04 * 1;
        iVol = 981100 *1;
        sVol = '981,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 20);
        iClose = 16.20 * 1;
        iVol = 853100 *1;
        sVol = '853,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 21);
        iClose = 15.85 * 1;
        iVol = 1489300 *1;
        sVol = '1,489,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 22);
        iClose = 16.63 * 1;
        iVol = 1039600 *1;
        sVol = '1,039,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 23);
        iClose = 16.97 * 1;
        iVol = 1143600 *1;
        sVol = '1,143,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 26);
        iClose = 16.38 * 1;
        iVol = 1139900 *1;
        sVol = '1,139,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 27);
        iClose = 16.37 * 1;
        iVol = 2336000 *1;
        sVol = '2,336,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 28);
        iClose = 15.24 * 1;
        iVol = 5201400 *1;
        sVol = '5,201,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 29);
        iClose = 14.71 * 1;
        iVol = 3671000 *1;
        sVol = '3,671,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 30);
        iClose = 14.37 * 1;
        iVol = 2736700 *1;
        sVol = '2,736,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 2);
        iClose = 14.95 * 1;
        iVol = 2854100 *1;
        sVol = '2,854,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 3);
        iClose = 14.89 * 1;
        iVol = 2039100 *1;
        sVol = '2,039,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 4);
        iClose = 14.72 * 1;
        iVol = 1458300 *1;
        sVol = '1,458,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 5);
        iClose = 14.68 * 1;
        iVol = 1680000 *1;
        sVol = '1,680,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 6);
        iClose = 14.85 * 1;
        iVol = 2094400 *1;
        sVol = '2,094,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 9);
        iClose = 14.40 * 1;
        iVol = 1572700 *1;
        sVol = '1,572,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 10);
        iClose = 14.47 * 1;
        iVol = 1244200 *1;
        sVol = '1,244,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 11);
        iClose = 14.39 * 1;
        iVol = 1565500 *1;
        sVol = '1,565,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 12);
        iClose = 14.17 * 1;
        iVol = 1535900 *1;
        sVol = '1,535,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 13);
        iClose = 14.38 * 1;
        iVol = 961700 *1;
        sVol = '961,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 16);
        iClose = 14.37 * 1;
        iVol = 1411600 *1;
        sVol = '1,411,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 17);
        iClose = 14.05 * 1;
        iVol = 1486800 *1;
        sVol = '1,486,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 18);
        iClose = 14.73 * 1;
        iVol = 843200 *1;
        sVol = '843,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 19);
        iClose = 14.73 * 1;
        iVol = 608400 *1;
        sVol = '608,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 20);
        iClose = 14.53 * 1;
        iVol = 638900 *1;
        sVol = '638,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 23);
        iClose = 14.39 * 1;
        iVol = 940900 *1;
        sVol = '940,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 24);
        iClose = 14.94 * 1;
        iVol = 1235700 *1;
        sVol = '1,235,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 25);
        iClose = 14.74 * 1;
        iVol = 747700 *1;
        sVol = '747,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 27);
        iClose = 14.91 * 1;
        iVol = 384000 *1;
        sVol = '384,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 30);
        iClose = 14.79 * 1;
        iVol = 1350500 *1;
        sVol = '1,350,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 1);
        iClose = 15.02 * 1;
        iVol = 934200 *1;
        sVol = '934,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 2);
        iClose = 14.82 * 1;
        iVol = 861500 *1;
        sVol = '861,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 3);
        iClose = 14.62 * 1;
        iVol = 846500 *1;
        sVol = '846,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 4);
        iClose = 14.81 * 1;
        iVol = 767200 *1;
        sVol = '767,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 7);
        iClose = 14.44 * 1;
        iVol = 704000 *1;
        sVol = '704,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 8);
        iClose = 14.03 * 1;
        iVol = 1622600 *1;
        sVol = '1,622,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 9);
        iClose = 14.23 * 1;
        iVol = 1022100 *1;
        sVol = '1,022,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 10);
        iClose = 14.45 * 1;
        iVol = 1269000 *1;
        sVol = '1,269,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 11);
        iClose = 14.29 * 1;
        iVol = 1321900 *1;
        sVol = '1,321,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 14);
        iClose = 14.10 * 1;
        iVol = 1644800 *1;
        sVol = '1,644,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 15);
        iClose = 14.15 * 1;
        iVol = 984500 *1;
        sVol = '984,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 16);
        iClose = 13.88 * 1;
        iVol = 1302600 *1;
        sVol = '1,302,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 17);
        iClose = 13.70 * 1;
        iVol = 1576900 *1;
        sVol = '1,576,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 18);
        iClose = 13.64 * 1;
        iVol = 2722300 *1;
        sVol = '2,722,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 21);
        iClose = 13.94 * 1;
        iVol = 1229500 *1;
        sVol = '1,229,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 22);
        iClose = 14.52 * 1;
        iVol = 983100 *1;
        sVol = '983,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 23);
        iClose = 14.73 * 1;
        iVol = 767200 *1;
        sVol = '767,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 24);
        iClose = 14.65 * 1;
        iVol = 503500 *1;
        sVol = '503,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 28);
        iClose = 14.36 * 1;
        iVol = 1039600 *1;
        sVol = '1,039,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 29);
        iClose = 14.31 * 1;
        iVol = 1304200 *1;
        sVol = '1,304,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 30);
        iClose = 13.92 * 1;
        iVol = 1769100 *1;
        sVol = '1,769,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 31);
        iClose = 13.69 * 1;
        iVol = 1841800 *1;
        sVol = '1,841,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 4);
        iClose = 13.60 * 1;
        iVol = 2460800 *1;
        sVol = '2,460,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 5);
        iClose = 14.07 * 1;
        iVol = 2874200 *1;
        sVol = '2,874,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 6);
        iClose = 14.24 * 1;
        iVol = 3099300 *1;
        sVol = '3,099,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 7);
        iClose = 13.72 * 1;
        iVol = 4286500 *1;
        sVol = '4,286,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 8);
        iClose = 13.48 * 1;
        iVol = 2237100 *1;
        sVol = '2,237,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 11);
        iClose = 13.45 * 1;
        iVol = 2149200 *1;
        sVol = '2,149,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 12);
        iClose = 13.50 * 1;
        iVol = 2250900 *1;
        sVol = '2,250,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 13);
        iClose = 13.20 * 1;
        iVol = 2348800 *1;
        sVol = '2,348,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 14);
        iClose = 13.19 * 1;
        iVol = 2567700 *1;
        sVol = '2,567,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 15);
        iClose = 12.97 * 1;
        iVol = 2434200 *1;
        sVol = '2,434,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 19);
        iClose = 12.91 * 1;
        iVol = 1933000 *1;
        sVol = '1,933,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 20);
        iClose = 13.11 * 1;
        iVol = 2842600 *1;
        sVol = '2,842,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 21);
        iClose = 12.95 * 1;
        iVol = 2232400 *1;
        sVol = '2,232,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 22);
        iClose = 13.18 * 1;
        iVol = 2275900 *1;
        sVol = '2,275,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 25);
        iClose = 13.06 * 1;
        iVol = 1832100 *1;
        sVol = '1,832,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 26);
        iClose = 13.62 * 1;
        iVol = 1926900 *1;
        sVol = '1,926,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 27);
        iClose = 13.32 * 1;
        iVol = 1383400 *1;
        sVol = '1,383,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 28);
        iClose = 13.57 * 1;
        iVol = 1824300 *1;
        sVol = '1,824,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 29);
        iClose = 13.92 * 1;
        iVol = 2356200 *1;
        sVol = '2,356,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 1);
        iClose = 13.57 * 1;
        iVol = 1925600 *1;
        sVol = '1,925,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 2);
        iClose = 13.41 * 1;
        iVol = 1839600 *1;
        sVol = '1,839,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 3);
        iClose = 13.76 * 1;
        iVol = 1489500 *1;
        sVol = '1,489,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 4);
        iClose = 13.92 * 1;
        iVol = 1932300 *1;
        sVol = '1,932,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 5);
        iClose = 13.76 * 1;
        iVol = 1709300 *1;
        sVol = '1,709,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 8);
        iClose = 13.53 * 1;
        iVol = 1719100 *1;
        sVol = '1,719,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 9);
        iClose = 13.09 * 1;
        iVol = 2337000 *1;
        sVol = '2,337,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 10);
        iClose = 13.28 * 1;
        iVol = 1487100 *1;
        sVol = '1,487,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 11);
        iClose = 13.03 * 1;
        iVol = 1295600 *1;
        sVol = '1,295,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 12);
        iClose = 13.94 * 1;
        iVol = 1807300 *1;
        sVol = '1,807,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 16);
        iClose = 14.24 * 1;
        iVol = 1382700 *1;
        sVol = '1,382,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 17);
        iClose = 14.50 * 1;
        iVol = 1211900 *1;
        sVol = '1,211,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 18);
        iClose = 14.37 * 1;
        iVol = 1289200 *1;
        sVol = '1,289,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 19);
        iClose = 13.88 * 1;
        iVol = 1970100 *1;
        sVol = '1,970,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 22);
        iClose = 14.34 * 1;
        iVol = 1666900 *1;
        sVol = '1,666,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 23);
        iClose = 13.83 * 1;
        iVol = 1093500 *1;
        sVol = '1,093,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 24);
        iClose = 14.01 * 1;
        iVol = 1515100 *1;
        sVol = '1,515,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 25);
        iClose = 14.23 * 1;
        iVol = 1166600 *1;
        sVol = '1,166,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 26);
        iClose = 14.43 * 1;
        iVol = 1410800 *1;
        sVol = '1,410,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 29);
        iClose = 14.69 * 1;
        iVol = 1546200 *1;
        sVol = '1,546,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 1);
        iClose = 15.31 * 1;
        iVol = 1457300 *1;
        sVol = '1,457,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 2);
        iClose = 15.67 * 1;
        iVol = 2219500 *1;
        sVol = '2,219,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 3);
        iClose = 15.53 * 1;
        iVol = 1516900 *1;
        sVol = '1,516,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 4);
        iClose = 15.74 * 1;
        iVol = 2424200 *1;
        sVol = '2,424,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 7);
        iClose = 16.33 * 1;
        iVol = 1473700 *1;
        sVol = '1,473,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 8);
        iClose = 15.83 * 1;
        iVol = 2017200 *1;
        sVol = '2,017,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 9);
        iClose = 15.93 * 1;
        iVol = 1584900 *1;
        sVol = '1,584,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 10);
        iClose = 16.31 * 1;
        iVol = 1533900 *1;
        sVol = '1,533,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 11);
        iClose = 16.47 * 1;
        iVol = 1496300 *1;
        sVol = '1,496,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 14);
        iClose = 16.12 * 1;
        iVol = 1899800 *1;
        sVol = '1,899,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 15);
        iClose = 16.41 * 1;
        iVol = 2100300 *1;
        sVol = '2,100,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 16);
        iClose = 16.82 * 1;
        iVol = 1559100 *1;
        sVol = '1,559,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 17);
        iClose = 17.13 * 1;
        iVol = 1842600 *1;
        sVol = '1,842,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 18);
        iClose = 17.16 * 1;
        iVol = 2988200 *1;
        sVol = '2,988,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 21);
        iClose = 16.55 * 1;
        iVol = 2074100 *1;
        sVol = '2,074,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 22);
        iClose = 16.70 * 1;
        iVol = 1781000 *1;
        sVol = '1,781,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 23);
        iClose = 16.10 * 1;
        iVol = 2861700 *1;
        sVol = '2,861,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 24);
        iClose = 16.74 * 1;
        iVol = 2642900 *1;
        sVol = '2,642,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 28);
        iClose = 16.61 * 1;
        iVol = 2899400 *1;
        sVol = '2,899,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 29);
        iClose = 17.27 * 1;
        iVol = 2610500 *1;
        sVol = '2,610,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 30);
        iClose = 17.34 * 1;
        iVol = 1727400 *1;
        sVol = '1,727,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 31);
        iClose = 16.97 * 1;
        iVol = 1477900 *1;
        sVol = '1,477,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 1);
        iClose = 17.08 * 1;
        iVol = 1872300 *1;
        sVol = '1,872,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 4);
        iClose = 16.64 * 1;
        iVol = 1523400 *1;
        sVol = '1,523,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 5);
        iClose = 16.58 * 1;
        iVol = 1130300 *1;
        sVol = '1,130,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 6);
        iClose = 16.57 * 1;
        iVol = 1381900 *1;
        sVol = '1,381,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 7);
        iClose = 16.36 * 1;
        iVol = 1817400 *1;
        sVol = '1,817,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 8);
        iClose = 16.86 * 1;
        iVol = 1217600 *1;
        sVol = '1,217,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 11);
        iClose = 17.06 * 1;
        iVol = 1078700 *1;
        sVol = '1,078,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 12);
        iClose = 17.20 * 1;
        iVol = 1183900 *1;
        sVol = '1,183,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 13);
        iClose = 17.95 * 1;
        iVol = 2166700 *1;
        sVol = '2,166,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 14);
        iClose = 17.67 * 1;
        iVol = 932600 *1;
        sVol = '932,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 15);
        iClose = 17.97 * 1;
        iVol = 1406800 *1;
        sVol = '1,406,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 18);
        iClose = 18.05 * 1;
        iVol = 1238500 *1;
        sVol = '1,238,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 19);
        iClose = 18.01 * 1;
        iVol = 3611100 *1;
        sVol = '3,611,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 20);
        iClose = 18.30 * 1;
        iVol = 3118900 *1;
        sVol = '3,118,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 21);
        iClose = 18.13 * 1;
        iVol = 2020600 *1;
        sVol = '2,020,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 22);
        iClose = 17.62 * 1;
        iVol = 2241400 *1;
        sVol = '2,241,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 25);
        iClose = 17.57 * 1;
        iVol = 1839000 *1;
        sVol = '1,839,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 26);
        iClose = 17.61 * 1;
        iVol = 1472000 *1;
        sVol = '1,472,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 27);
        iClose = 18.03 * 1;
        iVol = 1454200 *1;
        sVol = '1,454,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 28);
        iClose = 17.76 * 1;
        iVol = 1279900 *1;
        sVol = '1,279,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 29);
        iClose = 17.92 * 1;
        iVol = 1614900 *1;
        sVol = '1,614,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 2);
        iClose = 18.02 * 1;
        iVol = 1483200 *1;
        sVol = '1,483,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 3);
        iClose = 17.33 * 1;
        iVol = 1165400 *1;
        sVol = '1,165,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 4);
        iClose = 17.38 * 1;
        iVol = 1182600 *1;
        sVol = '1,182,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 5);
        iClose = 17.26 * 1;
        iVol = 1804800 *1;
        sVol = '1,804,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 6);
        iClose = 17.46 * 1;
        iVol = 845600 *1;
        sVol = '845,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 9);
        iClose = 16.69 * 1;
        iVol = 1938800 *1;
        sVol = '1,938,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 10);
        iClose = 17.13 * 1;
        iVol = 1323800 *1;
        sVol = '1,323,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 11);
        iClose = 17.10 * 1;
        iVol = 898700 *1;
        sVol = '898,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 12);
        iClose = 16.91 * 1;
        iVol = 1342100 *1;
        sVol = '1,342,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 13);
        iClose = 16.77 * 1;
        iVol = 1221600 *1;
        sVol = '1,221,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 16);
        iClose = 16.88 * 1;
        iVol = 1243000 *1;
        sVol = '1,243,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 17);
        iClose = 16.82 * 1;
        iVol = 2221800 *1;
        sVol = '2,221,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 18);
        iClose = 16.32 * 1;
        iVol = 1935200 *1;
        sVol = '1,935,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 19);
        iClose = 16.50 * 1;
        iVol = 1495000 *1;
        sVol = '1,495,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 20);
        iClose = 16.50 * 1;
        iVol = 1043600 *1;
        sVol = '1,043,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 23);
        iClose = 17.03 * 1;
        iVol = 1882000 *1;
        sVol = '1,882,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 24);
        iClose = 17.19 * 1;
        iVol = 1516100 *1;
        sVol = '1,516,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 25);
        iClose = 17.54 * 1;
        iVol = 1103500 *1;
        sVol = '1,103,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 26);
        iClose = 17.61 * 1;
        iVol = 1266900 *1;
        sVol = '1,266,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 27);
        iClose = 17.21 * 1;
        iVol = 1479900 *1;
        sVol = '1,479,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 31);
        iClose = 17.17 * 1;
        iVol = 1719400 *1;
        sVol = '1,719,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 1);
        iClose = 17.38 * 1;
        iVol = 1337600 *1;
        sVol = '1,337,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 2);
        iClose = 16.97 * 1;
        iVol = 2771200 *1;
        sVol = '2,771,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 3);
        iClose = 17.35 * 1;
        iVol = 1528800 *1;
        sVol = '1,528,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 6);
        iClose = 17.71 * 1;
        iVol = 1133200 *1;
        sVol = '1,133,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 7);
        iClose = 17.76 * 1;
        iVol = 1208200 *1;
        sVol = '1,208,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 8);
        iClose = 18.03 * 1;
        iVol = 2233200 *1;
        sVol = '2,233,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 9);
        iClose = 17.58 * 1;
        iVol = 1499900 *1;
        sVol = '1,499,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 10);
        iClose = 17.48 * 1;
        iVol = 1185100 *1;
        sVol = '1,185,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 13);
        iClose = 17.36 * 1;
        iVol = 1123400 *1;
        sVol = '1,123,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 14);
        iClose = 17.19 * 1;
        iVol = 1281600 *1;
        sVol = '1,281,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 15);
        iClose = 17.34 * 1;
        iVol = 1135300 *1;
        sVol = '1,135,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 16);
        iClose = 17.41 * 1;
        iVol = 1296000 *1;
        sVol = '1,296,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 17);
        iClose = 16.99 * 1;
        iVol = 3133800 *1;
        sVol = '3,133,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 20);
        iClose = 17.51 * 1;
        iVol = 2132200 *1;
        sVol = '2,132,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 21);
        iClose = 16.91 * 1;
        iVol = 1677000 *1;
        sVol = '1,677,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 22);
        iClose = 16.80 * 1;
        iVol = 1771000 *1;
        sVol = '1,771,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 23);
        iClose = 16.55 * 1;
        iVol = 4516900 *1;
        sVol = '4,516,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 24);
        iClose = 15.94 * 1;
        iVol = 3396400 *1;
        sVol = '3,396,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 27);
        iClose = 15.71 * 1;
        iVol = 2663800 *1;
        sVol = '2,663,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 28);
        iClose = 16.14 * 1;
        iVol = 2373300 *1;
        sVol = '2,373,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 29);
        iClose = 16.08 * 1;
        iVol = 1656100 *1;
        sVol = '1,656,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 30);
        iClose = 16.90 * 1;
        iVol = 1806000 *1;
        sVol = '1,806,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 1);
        iClose = 16.91 * 1;
        iVol = 1568200 *1;
        sVol = '1,568,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 5);
        iClose = 16.30 * 1;
        iVol = 1322900 *1;
        sVol = '1,322,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 6);
        iClose = 16.43 * 1;
        iVol = 1358500 *1;
        sVol = '1,358,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 7);
        iClose = 16.54 * 1;
        iVol = 1826700 *1;
        sVol = '1,826,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 8);
        iClose = 17.06 * 1;
        iVol = 1429900 *1;
        sVol = '1,429,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 11);
        iClose = 17.35 * 1;
        iVol = 1282500 *1;
        sVol = '1,282,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 12);
        iClose = 17.63 * 1;
        iVol = 1510200 *1;
        sVol = '1,510,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 13);
        iClose = 17.68 * 1;
        iVol = 1223100 *1;
        sVol = '1,223,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 14);
        iClose = 17.83 * 1;
        iVol = 898700 *1;
        sVol = '898,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 15);
        iClose = 17.89 * 1;
        iVol = 1034200 *1;
        sVol = '1,034,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 18);
        iClose = 17.73 * 1;
        iVol = 1391100 *1;
        sVol = '1,391,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 19);
        iClose = 17.04 * 1;
        iVol = 1576200 *1;
        sVol = '1,576,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 20);
        iClose = 16.75 * 1;
        iVol = 1280300 *1;
        sVol = '1,280,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 21);
        iClose = 16.33 * 1;
        iVol = 1485400 *1;
        sVol = '1,485,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 22);
        iClose = 16.47 * 1;
        iVol = 1072400 *1;
        sVol = '1,072,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 25);
        iClose = 16.16 * 1;
        iVol = 892900 *1;
        sVol = '892,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 26);
        iClose = 16.59 * 1;
        iVol = 1798000 *1;
        sVol = '1,798,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 27);
        iClose = 16.69 * 1;
        iVol = 1320700 *1;
        sVol = '1,320,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 28);
        iClose = 16.74 * 1;
        iVol = 1702400 *1;
        sVol = '1,702,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 29);
        iClose = 16.54 * 1;
        iVol = 1340600 *1;
        sVol = '1,340,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 1);
        iClose = 16.58 * 1;
        iVol = 1416600 *1;
        sVol = '1,416,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 2);
        iClose = 16.45 * 1;
        iVol = 1179000 *1;
        sVol = '1,179,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 3);
        iClose = 16.85 * 1;
        iVol = 1799500 *1;
        sVol = '1,799,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 4);
        iClose = 16.46 * 1;
        iVol = 1133400 *1;
        sVol = '1,133,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 5);
        iClose = 16.68 * 1;
        iVol = 1084600 *1;
        sVol = '1,084,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 8);
        iClose = 16.61 * 1;
        iVol = 711300 *1;
        sVol = '711,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 9);
        iClose = 16.37 * 1;
        iVol = 1275900 *1;
        sVol = '1,275,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 10);
        iClose = 16.31 * 1;
        iVol = 796400 *1;
        sVol = '796,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 11);
        iClose = 16.39 * 1;
        iVol = 1356000 *1;
        sVol = '1,356,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 12);
        iClose = 15.91 * 1;
        iVol = 1029300 *1;
        sVol = '1,029,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 15);
        iClose = 16.50 * 1;
        iVol = 1229100 *1;
        sVol = '1,229,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 16);
        iClose = 16.15 * 1;
        iVol = 861800 *1;
        sVol = '861,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 17);
        iClose = 16.19 * 1;
        iVol = 832700 *1;
        sVol = '832,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 18);
        iClose = 16.33 * 1;
        iVol = 599200 *1;
        sVol = '599,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 19);
        iClose = 15.91 * 1;
        iVol = 1119600 *1;
        sVol = '1,119,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 22);
        iClose = 16.00 * 1;
        iVol = 701700 *1;
        sVol = '701,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 23);
        iClose = 16.11 * 1;
        iVol = 689800 *1;
        sVol = '689,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 24);
        iClose = 15.73 * 1;
        iVol = 1130700 *1;
        sVol = '1,130,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 25);
        iClose = 15.94 * 1;
        iVol = 1125700 *1;
        sVol = '1,125,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 26);
        iClose = 15.89 * 1;
        iVol = 802700 *1;
        sVol = '802,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 29);
        iClose = 16.15 * 1;
        iVol = 697400 *1;
        sVol = '697,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 30);
        iClose = 15.44 * 1;
        iVol = 1674500 *1;
        sVol = '1,674,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 31);
        iClose = 15.52 * 1;
        iVol = 1896700 *1;
        sVol = '1,896,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 1);
        iClose = 15.59 * 1;
        iVol = 1171500 *1;
        sVol = '1,171,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 2);
        iClose = 15.50 * 1;
        iVol = 1237800 *1;
        sVol = '1,237,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 6);
        iClose = 15.61 * 1;
        iVol = 2036400 *1;
        sVol = '2,036,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 7);
        iClose = 16.02 * 1;
        iVol = 1244000 *1;
        sVol = '1,244,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 8);
        iClose = 15.76 * 1;
        iVol = 1116900 *1;
        sVol = '1,116,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 9);
        iClose = 15.14 * 1;
        iVol = 2457600 *1;
        sVol = '2,457,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 12);
        iClose = 15.36 * 1;
        iVol = 1072900 *1;
        sVol = '1,072,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 13);
        iClose = 14.78 * 1;
        iVol = 2584800 *1;
        sVol = '2,584,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 14);
        iClose = 14.77 * 1;
        iVol = 1969200 *1;
        sVol = '1,969,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 15);
        iClose = 15.06 * 1;
        iVol = 1801900 *1;
        sVol = '1,801,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 16);
        iClose = 14.97 * 1;
        iVol = 2372300 *1;
        sVol = '2,372,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 19);
        iClose = 15.24 * 1;
        iVol = 1237200 *1;
        sVol = '1,237,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 20);
        iClose = 15.46 * 1;
        iVol = 1607100 *1;
        sVol = '1,607,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 21);
        iClose = 16.03 * 1;
        iVol = 1573000 *1;
        sVol = '1,573,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 22);
        iClose = 16.28 * 1;
        iVol = 1257500 *1;
        sVol = '1,257,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 23);
        iClose = 16.15 * 1;
        iVol = 1317500 *1;
        sVol = '1,317,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 26);
        iClose = 16.06 * 1;
        iVol = 1070400 *1;
        sVol = '1,070,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 27);
        iClose = 16.24 * 1;
        iVol = 1059400 *1;
        sVol = '1,059,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 28);
        iClose = 16.45 * 1;
        iVol = 1445300 *1;
        sVol = '1,445,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 29);
        iClose = 16.16 * 1;
        iVol = 1557700 *1;
        sVol = '1,557,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 30);
        iClose = 16.19 * 1;
        iVol = 1376500 *1;
        sVol = '1,376,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 3);
        iClose = 15.84 * 1;
        iVol = 1120500 *1;
        sVol = '1,120,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 4);
        iClose = 15.45 * 1;
        iVol = 1104800 *1;
        sVol = '1,104,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 5);
        iClose = 15.94 * 1;
        iVol = 1044600 *1;
        sVol = '1,044,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 6);
        iClose = 15.99 * 1;
        iVol = 642600 *1;
        sVol = '642,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 7);
        iClose = 15.80 * 1;
        iVol = 1163600 *1;
        sVol = '1,163,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 10);
        iClose = 16.00 * 1;
        iVol = 1108100 *1;
        sVol = '1,108,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 11);
        iClose = 15.60 * 1;
        iVol = 1340300 *1;
        sVol = '1,340,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 12);
        iClose = 15.77 * 1;
        iVol = 723900 *1;
        sVol = '723,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 13);
        iClose = 15.29 * 1;
        iVol = 839600 *1;
        sVol = '839,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 14);
        iClose = 15.28 * 1;
        iVol = 937600 *1;
        sVol = '937,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 17);
        iClose = 15.61 * 1;
        iVol = 1048700 *1;
        sVol = '1,048,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 18);
        iClose = 15.69 * 1;
        iVol = 728300 *1;
        sVol = '728,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 19);
        iClose = 16.19 * 1;
        iVol = 1313900 *1;
        sVol = '1,313,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 20);
        iClose = 16.47 * 1;
        iVol = 1807400 *1;
        sVol = '1,807,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 21);
        iClose = 16.40 * 1;
        iVol = 992900 *1;
        sVol = '992,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 24);
        iClose = 16.40 * 1;
        iVol = 723500 *1;
        sVol = '723,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 25);
        iClose = 16.28 * 1;
        iVol = 1386500 *1;
        sVol = '1,386,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 26);
        iClose = 16.45 * 1;
        iVol = 1168300 *1;
        sVol = '1,168,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 27);
        iClose = 15.82 * 1;
        iVol = 3291900 *1;
        sVol = '3,291,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 28);
        iClose = 15.48 * 1;
        iVol = 2713700 *1;
        sVol = '2,713,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 31);
        iClose = 15.71 * 1;
        iVol = 1862700 *1;
        sVol = '1,862,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 1);
        iClose = 15.60 * 1;
        iVol = 1945500 *1;
        sVol = '1,945,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 2);
        iClose = 15.67 * 1;
        iVol = 1665700 *1;
        sVol = '1,665,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 3);
        iClose = 16.03 * 1;
        iVol = 1412000 *1;
        sVol = '1,412,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 4);
        iClose = 16.69 * 1;
        iVol = 2624400 *1;
        sVol = '2,624,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 7);
        iClose = 17.02 * 1;
        iVol = 2110300 *1;
        sVol = '2,110,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 8);
        iClose = 16.99 * 1;
        iVol = 2034700 *1;
        sVol = '2,034,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 9);
        iClose = 20.44 * 1;
        iVol = 6979900 *1;
        sVol = '6,979,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 10);
        iClose = 20.35 * 1;
        iVol = 4447900 *1;
        sVol = '4,447,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 11);
        iClose = 20.80 * 1;
        iVol = 2976700 *1;
        sVol = '2,976,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 14);
        iClose = 21.71 * 1;
        iVol = 2998200 *1;
        sVol = '2,998,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 15);
        iClose = 21.52 * 1;
        iVol = 2346100 *1;
        sVol = '2,346,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 16);
        iClose = 21.41 * 1;
        iVol = 1479700 *1;
        sVol = '1,479,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 17);
        iClose = 21.41 * 1;
        iVol = 1369200 *1;
        sVol = '1,369,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 18);
        iClose = 21.06 * 1;
        iVol = 1459000 *1;
        sVol = '1,459,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 21);
        iClose = 21.21 * 1;
        iVol = 2036200 *1;
        sVol = '2,036,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 22);
        iClose = 22.18 * 1;
        iVol = 1703000 *1;
        sVol = '1,703,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 23);
        iClose = 22.14 * 1;
        iVol = 1188900 *1;
        sVol = '1,188,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 25);
        iClose = 22.27 * 1;
        iVol = 613900 *1;
        sVol = '613,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 28);
        iClose = 22.25 * 1;
        iVol = 2029300 *1;
        sVol = '2,029,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 29);
        iClose = 22.06 * 1;
        iVol = 1404500 *1;
        sVol = '1,404,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 30);
        iClose = 22.01 * 1;
        iVol = 1340500 *1;
        sVol = '1,340,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 1);
        iClose = 22.41 * 1;
        iVol = 1367600 *1;
        sVol = '1,367,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 2);
        iClose = 22.51 * 1;
        iVol = 1334300 *1;
        sVol = '1,334,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 5);
        iClose = 23.70 * 1;
        iVol = 1827700 *1;
        sVol = '1,827,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 6);
        iClose = 24.03 * 1;
        iVol = 1919800 *1;
        sVol = '1,919,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 7);
        iClose = 24.34 * 1;
        iVol = 1621600 *1;
        sVol = '1,621,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 8);
        iClose = 24.26 * 1;
        iVol = 1519800 *1;
        sVol = '1,519,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 9);
        iClose = 23.73 * 1;
        iVol = 2406900 *1;
        sVol = '2,406,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 12);
        iClose = 23.51 * 1;
        iVol = 1313400 *1;
        sVol = '1,313,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 13);
        iClose = 23.11 * 1;
        iVol = 1564500 *1;
        sVol = '1,564,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 14);
        iClose = 23.04 * 1;
        iVol = 1288200 *1;
        sVol = '1,288,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 15);
        iClose = 23.26 * 1;
        iVol = 1718600 *1;
        sVol = '1,718,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 16);
        iClose = 22.61 * 1;
        iVol = 3817500 *1;
        sVol = '3,817,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 19);
        iClose = 22.47 * 1;
        iVol = 1647000 *1;
        sVol = '1,647,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 20);
        iClose = 23.02 * 1;
        iVol = 1406800 *1;
        sVol = '1,406,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 21);
        iClose = 22.78 * 1;
        iVol = 865200 *1;
        sVol = '865,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 22);
        iClose = 22.13 * 1;
        iVol = 1553600 *1;
        sVol = '1,553,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 23);
        iClose = 22.20 * 1;
        iVol = 689000 *1;
        sVol = '689,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 27);
        iClose = 22.36 * 1;
        iVol = 626300 *1;
        sVol = '626,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 28);
        iClose = 21.99 * 1;
        iVol = 785600 *1;
        sVol = '785,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 29);
        iClose = 22.10 * 1;
        iVol = 785600 *1;
        sVol = '785,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 30);
        iClose = 21.78 * 1;
        iVol = 1036100 *1;
        sVol = '1,036,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 3);
        iClose = 22.18 * 1;
        iVol = 1281700 *1;
        sVol = '1,281,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 4);
        iClose = 22.84 * 1;
        iVol = 1101200 *1;
        sVol = '1,101,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 5);
        iClose = 22.94 * 1;
        iVol = 1352800 *1;
        sVol = '1,352,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 6);
        iClose = 22.60 * 1;
        iVol = 2786300 *1;
        sVol = '2,786,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 9);
        iClose = 20.81 * 1;
        iVol = 5583000 *1;
        sVol = '5,583,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 10);
        iClose = 21.29 * 1;
        iVol = 4944200 *1;
        sVol = '4,944,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 11);
        iClose = 20.93 * 1;
        iVol = 2536700 *1;
        sVol = '2,536,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 12);
        iClose = 20.29 * 1;
        iVol = 1978400 *1;
        sVol = '1,978,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 13);
        iClose = 20.38 * 1;
        iVol = 1636500 *1;
        sVol = '1,636,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 17);
        iClose = 20.08 * 1;
        iVol = 2114400 *1;
        sVol = '2,114,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 18);
        iClose = 20.87 * 1;
        iVol = 2706800 *1;
        sVol = '2,706,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 19);
        iClose = 20.03 * 1;
        iVol = 1788600 *1;
        sVol = '1,788,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 20);
        iClose = 20.24 * 1;
        iVol = 2565600 *1;
        sVol = '2,565,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 23);
        iClose = 20.17 * 1;
        iVol = 1618600 *1;
        sVol = '1,618,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 24);
        iClose = 20.63 * 1;
        iVol = 2428800 *1;
        sVol = '2,428,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 25);
        iClose = 21.36 * 1;
        iVol = 3981500 *1;
        sVol = '3,981,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 26);
        iClose = 21.36 * 1;
        iVol = 2719900 *1;
        sVol = '2,719,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 27);
        iClose = 21.15 * 1;
        iVol = 1534300 *1;
        sVol = '1,534,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 30);
        iClose = 20.68 * 1;
        iVol = 1498000 *1;
        sVol = '1,498,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 31);
        iClose = 20.43 * 1;
        iVol = 1743100 *1;
        sVol = '1,743,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 1);
        iClose = 20.32 * 1;
        iVol = 1558200 *1;
        sVol = '1,558,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 2);
        iClose = 20.82 * 1;
        iVol = 3098900 *1;
        sVol = '3,098,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 3);
        iClose = 21.16 * 1;
        iVol = 2891900 *1;
        sVol = '2,891,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 6);
        iClose = 21.26 * 1;
        iVol = 2481000 *1;
        sVol = '2,481,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 7);
        iClose = 21.00 * 1;
        iVol = 2351300 *1;
        sVol = '2,351,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 8);
        iClose = 20.99 * 1;
        iVol = 2019000 *1;
        sVol = '2,019,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 9);
        iClose = 22.31 * 1;
        iVol = 3326400 *1;
        sVol = '3,326,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 10);
        iClose = 22.11 * 1;
        iVol = 2268100 *1;
        sVol = '2,268,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 13);
        iClose = 22.36 * 1;
        iVol = 2306700 *1;
        sVol = '2,306,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 14);
        iClose = 22.20 * 1;
        iVol = 1561600 *1;
        sVol = '1,561,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 15);
        iClose = 23.14 * 1;
        iVol = 4377400 *1;
        sVol = '4,377,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 16);
        iClose = 23.03 * 1;
        iVol = 2008100 *1;
        sVol = '2,008,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 17);
        iClose = 22.62 * 1;
        iVol = 1436300 *1;
        sVol = '1,436,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 21);
        iClose = 22.67 * 1;
        iVol = 984400 *1;
        sVol = '984,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 22);
        iClose = 21.92 * 1;
        iVol = 3650600 *1;
        sVol = '3,650,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 23);
        iClose = 20.56 * 1;
        iVol = 4737000 *1;
        sVol = '4,737,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 24);
        iClose = 20.44 * 1;
        iVol = 1752800 *1;
        sVol = '1,752,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 27);
        iClose = 21.19 * 1;
        iVol = 2744600 *1;
        sVol = '2,744,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 28);
        iClose = 21.13 * 1;
        iVol = 2116000 *1;
        sVol = '2,116,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 1);
        iClose = 21.67 * 1;
        iVol = 3400200 *1;
        sVol = '3,400,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 2);
        iClose = 20.12 * 1;
        iVol = 3053500 *1;
        sVol = '3,053,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 3);
        iClose = 20.09 * 1;
        iVol = 2675100 *1;
        sVol = '2,675,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 6);
        iClose = 19.99 * 1;
        iVol = 1586100 *1;
        sVol = '1,586,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 7);
        iClose = 19.18 * 1;
        iVol = 2069400 *1;
        sVol = '2,069,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 8);
        iClose = 18.89 * 1;
        iVol = 2517900 *1;
        sVol = '2,517,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 9);
        iClose = 18.39 * 1;
        iVol = 2057500 *1;
        sVol = '2,057,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 10);
        iClose = 18.59 * 1;
        iVol = 1775200 *1;
        sVol = '1,775,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 13);
        iClose = 19.03 * 1;
        iVol = 2397800 *1;
        sVol = '2,397,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 14);
        iClose = 18.90 * 1;
        iVol = 1469800 *1;
        sVol = '1,469,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 15);
        iClose = 19.56 * 1;
        iVol = 1701700 *1;
        sVol = '1,701,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 16);
        iClose = 19.46 * 1;
        iVol = 1559600 *1;
        sVol = '1,559,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 17);
        iClose = 19.06 * 1;
        iVol = 4246500 *1;
        sVol = '4,246,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 20);
        iClose = 18.79 * 1;
        iVol = 2515700 *1;
        sVol = '2,515,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 21);
        iClose = 18.15 * 1;
        iVol = 3837900 *1;
        sVol = '3,837,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 22);
        iClose = 18.30 * 1;
        iVol = 4659000 *1;
        sVol = '4,659,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 23);
        iClose = 18.90 * 1;
        iVol = 5475000 *1;
        sVol = '5,475,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 24);
        iClose = 18.10 * 1;
        iVol = 3115500 *1;
        sVol = '3,115,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 27);
        iClose = 17.89 * 1;
        iVol = 2852700 *1;
        sVol = '2,852,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 28);
        iClose = 18.94 * 1;
        iVol = 4280700 *1;
        sVol = '4,280,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 29);
        iClose = 18.91 * 1;
        iVol = 2085700 *1;
        sVol = '2,085,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 30);
        iClose = 19.11 * 1;
        iVol = 2329200 *1;
        sVol = '2,329,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 31);
        iClose = 19.13 * 1;
        iVol = 2127800 *1;
        sVol = '2,127,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 3);
        iClose = 19.06 * 1;
        iVol = 1614900 *1;
        sVol = '1,614,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 4);
        iClose = 19.06 * 1;
        iVol = 1250200 *1;
        sVol = '1,250,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 5);
        iClose = 18.24 * 1;
        iVol = 1902900 *1;
        sVol = '1,902,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 6);
        iClose = 18.33 * 1;
        iVol = 1976800 *1;
        sVol = '1,976,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 7);
        iClose = 18.57 * 1;
        iVol = 2103000 *1;
        sVol = '2,103,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 10);
        iClose = 18.43 * 1;
        iVol = 1195700 *1;
        sVol = '1,195,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 11);
        iClose = 18.83 * 1;
        iVol = 1242700 *1;
        sVol = '1,242,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 12);
        iClose = 18.10 * 1;
        iVol = 1526000 *1;
        sVol = '1,526,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 13);
        iClose = 17.67 * 1;
        iVol = 2398700 *1;
        sVol = '2,398,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 17);
        iClose = 17.81 * 1;
        iVol = 3462100 *1;
        sVol = '3,462,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 18);
        iClose = 17.75 * 1;
        iVol = 1278500 *1;
        sVol = '1,278,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 19);
        iClose = 17.33 * 1;
        iVol = 1710100 *1;
        sVol = '1,710,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 20);
        iClose = 18.27 * 1;
        iVol = 3034000 *1;
        sVol = '3,034,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 21);
        iClose = 18.46 * 1;
        iVol = 2038000 *1;
        sVol = '2,038,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 24);
        iClose = 19.01 * 1;
        iVol = 3155500 *1;
        sVol = '3,155,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 25);
        iClose = 19.00 * 1;
        iVol = 1934400 *1;
        sVol = '1,934,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 26);
        iClose = 19.14 * 1;
        iVol = 1928800 *1;
        sVol = '1,928,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 27);
        iClose = 18.75 * 1;
        iVol = 1905300 *1;
        sVol = '1,905,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 28);
        iClose = 18.64 * 1;
        iVol = 1195500 *1;
        sVol = '1,195,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 1);
        iClose = 18.84 * 1;
        iVol = 1178500 *1;
        sVol = '1,178,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 2);
        iClose = 18.78 * 1;
        iVol = 1173800 *1;
        sVol = '1,173,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 3);
        iClose = 18.17 * 1;
        iVol = 1597700 *1;
        sVol = '1,597,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 4);
        iClose = 18.37 * 1;
        iVol = 1643300 *1;
        sVol = '1,643,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 5);
        iClose = 18.35 * 1;
        iVol = 1066900 *1;
        sVol = '1,066,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 8);
        iClose = 18.24 * 1;
        iVol = 995100 *1;
        sVol = '995,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 9);
        iClose = 18.09 * 1;
        iVol = 826200 *1;
        sVol = '826,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 10);
        iClose = 18.23 * 1;
        iVol = 1491100 *1;
        sVol = '1,491,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 11);
        iClose = 17.84 * 1;
        iVol = 1269100 *1;
        sVol = '1,269,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 12);
        iClose = 17.61 * 1;
        iVol = 1224100 *1;
        sVol = '1,224,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 15);
        iClose = 18.10 * 1;
        iVol = 1516900 *1;
        sVol = '1,516,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 16);
        iClose = 18.18 * 1;
        iVol = 1223800 *1;
        sVol = '1,223,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 17);
        iClose = 17.53 * 1;
        iVol = 1458000 *1;
        sVol = '1,458,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 18);
        iClose = 17.66 * 1;
        iVol = 1526100 *1;
        sVol = '1,526,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 19);
        iClose = 18.28 * 1;
        iVol = 1747500 *1;
        sVol = '1,747,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 22);
        iClose = 18.44 * 1;
        iVol = 2280700 *1;
        sVol = '2,280,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 23);
        iClose = 19.05 * 1;
        iVol = 1719200 *1;
        sVol = '1,719,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 24);
        iClose = 18.73 * 1;
        iVol = 1826700 *1;
        sVol = '1,826,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 25);
        iClose = 18.35 * 1;
        iVol = 1585400 *1;
        sVol = '1,585,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 26);
        iClose = 18.12 * 1;
        iVol = 918500 *1;
        sVol = '918,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 30);
        iClose = 18.17 * 1;
        iVol = 997300 *1;
        sVol = '997,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 31);
        iClose = 18.10 * 1;
        iVol = 1438200 *1;
        sVol = '1,438,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 1);
        iClose = 18.50 * 1;
        iVol = 1744800 *1;
        sVol = '1,744,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 2);
        iClose = 18.41 * 1;
        iVol = 920400 *1;
        sVol = '920,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 5);
        iClose = 18.71 * 1;
        iVol = 929000 *1;
        sVol = '929,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 6);
        iClose = 18.44 * 1;
        iVol = 1243000 *1;
        sVol = '1,243,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 7);
        iClose = 18.24 * 1;
        iVol = 1334700 *1;
        sVol = '1,334,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 8);
        iClose = 18.91 * 1;
        iVol = 1956000 *1;
        sVol = '1,956,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 9);
        iClose = 19.19 * 1;
        iVol = 1596100 *1;
        sVol = '1,596,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 12);
        iClose = 19.40 * 1;
        iVol = 1137100 *1;
        sVol = '1,137,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 13);
        iClose = 20.14 * 1;
        iVol = 2947600 *1;
        sVol = '2,947,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 14);
        iClose = 19.42 * 1;
        iVol = 3847300 *1;
        sVol = '3,847,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 15);
        iClose = 18.53 * 1;
        iVol = 3148800 *1;
        sVol = '3,148,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 16);
        iClose = 18.71 * 1;
        iVol = 2308700 *1;
        sVol = '2,308,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 19);
        iClose = 18.77 * 1;
        iVol = 2819200 *1;
        sVol = '2,819,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 20);
        iClose = 18.67 * 1;
        iVol = 1980700 *1;
        sVol = '1,980,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 21);
        iClose = 18.41 * 1;
        iVol = 3315700 *1;
        sVol = '3,315,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 22);
        iClose = 18.80 * 1;
        iVol = 4405000 *1;
        sVol = '4,405,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 23);
        iClose = 19.14 * 1;
        iVol = 3094500 *1;
        sVol = '3,094,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 26);
        iClose = 18.80 * 1;
        iVol = 1575500 *1;
        sVol = '1,575,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 27);
        iClose = 18.41 * 1;
        iVol = 2561600 *1;
        sVol = '2,561,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 28);
        iClose = 19.07 * 1;
        iVol = 2959600 *1;
        sVol = '2,959,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 29);
        iClose = 19.25 * 1;
        iVol = 1876500 *1;
        sVol = '1,876,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 30);
        iClose = 19.43 * 1;
        iVol = 2988400 *1;
        sVol = '2,988,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 3);
        iClose = 19.95 * 1;
        iVol = 1173400 *1;
        sVol = '1,173,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 5);
        iClose = 19.69 * 1;
        iVol = 1940500 *1;
        sVol = '1,940,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 6);
        iClose = 19.50 * 1;
        iVol = 1521800 *1;
        sVol = '1,521,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 7);
        iClose = 19.23 * 1;
        iVol = 2190700 *1;
        sVol = '2,190,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 10);
        iClose = 19.26 * 1;
        iVol = 1510900 *1;
        sVol = '1,510,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 11);
        iClose = 19.69 * 1;
        iVol = 1732900 *1;
        sVol = '1,732,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 12);
        iClose = 19.95 * 1;
        iVol = 2602800 *1;
        sVol = '2,602,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 13);
        iClose = 20.26 * 1;
        iVol = 2481200 *1;
        sVol = '2,481,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 14);
        iClose = 19.83 * 1;
        iVol = 1489600 *1;
        sVol = '1,489,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 17);
        iClose = 20.01 * 1;
        iVol = 1236500 *1;
        sVol = '1,236,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 18);
        iClose = 19.73 * 1;
        iVol = 1647700 *1;
        sVol = '1,647,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 19);
        iClose = 20.27 * 1;
        iVol = 2046600 *1;
        sVol = '2,046,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 20);
        iClose = 20.46 * 1;
        iVol = 2529500 *1;
        sVol = '2,529,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 21);
        iClose = 20.04 * 1;
        iVol = 2322500 *1;
        sVol = '2,322,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 24);
        iClose = 20.00 * 1;
        iVol = 1608500 *1;
        sVol = '1,608,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 25);
        iClose = 20.76 * 1;
        iVol = 3012200 *1;
        sVol = '3,012,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 26);
        iClose = 19.45 * 1;
        iVol = 2924500 *1;
        sVol = '2,924,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 27);
        iClose = 19.37 * 1;
        iVol = 2674800 *1;
        sVol = '2,674,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 28);
        iClose = 18.42 * 1;
        iVol = 3515100 *1;
        sVol = '3,515,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 31);
        iClose = 18.60 * 1;
        iVol = 3182300 *1;
        sVol = '3,182,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 1);
        iClose = 18.37 * 1;
        iVol = 1770000 *1;
        sVol = '1,770,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 2);
        iClose = 18.49 * 1;
        iVol = 1384500 *1;
        sVol = '1,384,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 3);
        iClose = 18.51 * 1;
        iVol = 1584300 *1;
        sVol = '1,584,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 4);
        iClose = 18.83 * 1;
        iVol = 1962900 *1;
        sVol = '1,962,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 7);
        iClose = 19.20 * 1;
        iVol = 2947500 *1;
        sVol = '2,947,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 8);
        iClose = 19.00 * 1;
        iVol = 1782200 *1;
        sVol = '1,782,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 9);
        iClose = 18.67 * 1;
        iVol = 1836900 *1;
        sVol = '1,836,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 10);
        iClose = 18.65 * 1;
        iVol = 1357100 *1;
        sVol = '1,357,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 11);
        iClose = 18.39 * 1;
        iVol = 978500 *1;
        sVol = '978,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 14);
        iClose = 18.26 * 1;
        iVol = 1338200 *1;
        sVol = '1,338,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 15);
        iClose = 17.92 * 1;
        iVol = 2040500 *1;
        sVol = '2,040,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 16);
        iClose = 18.13 * 1;
        iVol = 1988900 *1;
        sVol = '1,988,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 17);
        iClose = 17.34 * 1;
        iVol = 1992100 *1;
        sVol = '1,992,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 18);
        iClose = 17.31 * 1;
        iVol = 1889700 *1;
        sVol = '1,889,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 21);
        iClose = 17.08 * 1;
        iVol = 2043200 *1;
        sVol = '2,043,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 22);
        iClose = 17.47 * 1;
        iVol = 1232000 *1;
        sVol = '1,232,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 23);
        iClose = 17.64 * 1;
        iVol = 1035500 *1;
        sVol = '1,035,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 24);
        iClose = 17.57 * 1;
        iVol = 890400 *1;
        sVol = '890,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 25);
        iClose = 17.70 * 1;
        iVol = 726600 *1;
        sVol = '726,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 28);
        iClose = 17.87 * 1;
        iVol = 964200 *1;
        sVol = '964,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 29);
        iClose = 18.52 * 1;
        iVol = 3365600 *1;
        sVol = '3,365,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 30);
        iClose = 19.02 * 1;
        iVol = 3170600 *1;
        sVol = '3,170,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 31);
        iClose = 18.89 * 1;
        iVol = 1845700 *1;
        sVol = '1,845,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 1);
        iClose = 19.03 * 1;
        iVol = 1417400 *1;
        sVol = '1,417,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 5);
        iClose = 18.92 * 1;
        iVol = 2309900 *1;
        sVol = '2,309,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 6);
        iClose = 18.87 * 1;
        iVol = 3192800 *1;
        sVol = '3,192,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 7);
        iClose = 18.54 * 1;
        iVol = 2339100 *1;
        sVol = '2,339,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 8);
        iClose = 18.47 * 1;
        iVol = 1884500 *1;
        sVol = '1,884,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 11);
        iClose = 18.24 * 1;
        iVol = 1473000 *1;
        sVol = '1,473,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 12);
        iClose = 18.22 * 1;
        iVol = 2897100 *1;
        sVol = '2,897,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 13);
        iClose = 17.92 * 1;
        iVol = 2283200 *1;
        sVol = '2,283,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 14);
        iClose = 17.57 * 1;
        iVol = 2084200 *1;
        sVol = '2,084,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 15);
        iClose = 18.06 * 1;
        iVol = 3317600 *1;
        sVol = '3,317,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 18);
        iClose = 18.21 * 1;
        iVol = 1215100 *1;
        sVol = '1,215,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 19);
        iClose = 18.07 * 1;
        iVol = 1749100 *1;
        sVol = '1,749,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 20);
        iClose = 18.59 * 1;
        iVol = 1798600 *1;
        sVol = '1,798,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 21);
        iClose = 17.90 * 1;
        iVol = 1917800 *1;
        sVol = '1,917,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 22);
        iClose = 18.21 * 1;
        iVol = 1092300 *1;
        sVol = '1,092,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 25);
        iClose = 18.21 * 1;
        iVol = 1502300 *1;
        sVol = '1,502,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 26);
        iClose = 18.27 * 1;
        iVol = 1232400 *1;
        sVol = '1,232,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 27);
        iClose = 18.81 * 1;
        iVol = 2291700 *1;
        sVol = '2,291,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 28);
        iClose = 18.78 * 1;
        iVol = 1286900 *1;
        sVol = '1,286,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 29);
        iClose = 19.03 * 1;
        iVol = 1251400 *1;
        sVol = '1,251,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 2);
        iClose = 19.35 * 1;
        iVol = 1606500 *1;
        sVol = '1,606,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 3);
        iClose = 19.25 * 1;
        iVol = 1046000 *1;
        sVol = '1,046,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 4);
        iClose = 19.13 * 1;
        iVol = 940400 *1;
        sVol = '940,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 5);
        iClose = 19.19 * 1;
        iVol = 1268000 *1;
        sVol = '1,268,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 6);
        iClose = 18.88 * 1;
        iVol = 1284000 *1;
        sVol = '1,284,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 9);
        iClose = 18.61 * 1;
        iVol = 1409500 *1;
        sVol = '1,409,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 10);
        iClose = 18.80 * 1;
        iVol = 1713900 *1;
        sVol = '1,713,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 11);
        iClose = 20.10 * 1;
        iVol = 5407800 *1;
        sVol = '5,407,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 12);
        iClose = 20.41 * 1;
        iVol = 1958300 *1;
        sVol = '1,958,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 13);
        iClose = 20.78 * 1;
        iVol = 2688900 *1;
        sVol = '2,688,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 16);
        iClose = 20.50 * 1;
        iVol = 1315700 *1;
        sVol = '1,315,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 17);
        iClose = 21.14 * 1;
        iVol = 1893300 *1;
        sVol = '1,893,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 18);
        iClose = 21.59 * 1;
        iVol = 1622000 *1;
        sVol = '1,622,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 19);
        iClose = 21.83 * 1;
        iVol = 1583800 *1;
        sVol = '1,583,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 20);
        iClose = 21.93 * 1;
        iVol = 1595100 *1;
        sVol = '1,595,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 23);
        iClose = 21.61 * 1;
        iVol = 1636800 *1;
        sVol = '1,636,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 24);
        iClose = 21.79 * 1;
        iVol = 1448100 *1;
        sVol = '1,448,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 25);
        iClose = 21.64 * 1;
        iVol = 1582600 *1;
        sVol = '1,582,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 26);
        iClose = 19.53 * 1;
        iVol = 4227400 *1;
        sVol = '4,227,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 27);
        iClose = 19.66 * 1;
        iVol = 2704100 *1;
        sVol = '2,704,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 30);
        iClose = 19.49 * 1;
        iVol = 1905600 *1;
        sVol = '1,905,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 31);
        iClose = 19.48 * 1;
        iVol = 1831200 *1;
        sVol = '1,831,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 1);
        iClose = 19.75 * 1;
        iVol = 1898400 *1;
        sVol = '1,898,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 2);
        iClose = 19.62 * 1;
        iVol = 1640000 *1;
        sVol = '1,640,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 3);
        iClose = 19.20 * 1;
        iVol = 2126700 *1;
        sVol = '2,126,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 6);
        iClose = 18.88 * 1;
        iVol = 2150600 *1;
        sVol = '2,150,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 7);
        iClose = 18.75 * 1;
        iVol = 1988700 *1;
        sVol = '1,988,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 8);
        iClose = 18.61 * 1;
        iVol = 1933200 *1;
        sVol = '1,933,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 9);
        iClose = 18.61 * 1;
        iVol = 1909800 *1;
        sVol = '1,909,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 10);
        iClose = 18.63 * 1;
        iVol = 1769200 *1;
        sVol = '1,769,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 13);
        iClose = 18.54 * 1;
        iVol = 974900 *1;
        sVol = '974,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 14);
        iClose = 18.08 * 1;
        iVol = 894600 *1;
        sVol = '894,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 15);
        iClose = 18.19 * 1;
        iVol = 2128600 *1;
        sVol = '2,128,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 16);
        iClose = 18.11 * 1;
        iVol = 1573000 *1;
        sVol = '1,573,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 17);
        iClose = 18.34 * 1;
        iVol = 1390400 *1;
        sVol = '1,390,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 20);
        iClose = 18.72 * 1;
        iVol = 1125300 *1;
        sVol = '1,125,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 21);
        iClose = 18.88 * 1;
        iVol = 1462000 *1;
        sVol = '1,462,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 22);
        iClose = 19.01 * 1;
        iVol = 1242900 *1;
        sVol = '1,242,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 24);
        iClose = 18.88 * 1;
        iVol = 386100 *1;
        sVol = '386,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 27);
        iClose = 18.98 * 1;
        iVol = 1190000 *1;
        sVol = '1,190,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 28);
        iClose = 19.11 * 1;
        iVol = 1738300 *1;
        sVol = '1,738,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 29);
        iClose = 19.67 * 1;
        iVol = 1781600 *1;
        sVol = '1,781,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 30);
        iClose = 19.84 * 1;
        iVol = 1503400 *1;
        sVol = '1,503,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 1);
        iClose = 19.77 * 1;
        iVol = 1618400 *1;
        sVol = '1,618,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 4);
        iClose = 19.91 * 1;
        iVol = 2009300 *1;
        sVol = '2,009,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 5);
        iClose = 19.48 * 1;
        iVol = 1199600 *1;
        sVol = '1,199,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 6);
        iClose = 20.02 * 1;
        iVol = 1953500 *1;
        sVol = '1,953,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 7);
        iClose = 20.77 * 1;
        iVol = 2677300 *1;
        sVol = '2,677,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 8);
        iClose = 20.98 * 1;
        iVol = 1766000 *1;
        sVol = '1,766,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 11);
        iClose = 20.70 * 1;
        iVol = 1818000 *1;
        sVol = '1,818,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 12);
        iClose = 20.67 * 1;
        iVol = 1502200 *1;
        sVol = '1,502,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 13);
        iClose = 20.85 * 1;
        iVol = 1090300 *1;
        sVol = '1,090,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 14);
        iClose = 20.43 * 1;
        iVol = 948500 *1;
        sVol = '948,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 15);
        iClose = 20.61 * 1;
        iVol = 2157100 *1;
        sVol = '2,157,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 18);
        iClose = 20.68 * 1;
        iVol = 2064600 *1;
        sVol = '2,064,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 19);
        iClose = 20.43 * 1;
        iVol = 2432500 *1;
        sVol = '2,432,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 20);
        iClose = 20.79 * 1;
        iVol = 2114900 *1;
        sVol = '2,114,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 21);
        iClose = 21.03 * 1;
        iVol = 1561700 *1;
        sVol = '1,561,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 22);
        iClose = 21.16 * 1;
        iVol = 1234900 *1;
        sVol = '1,234,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 26);
        iClose = 21.34 * 1;
        iVol = 756300 *1;
        sVol = '756,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 27);
        iClose = 21.06 * 1;
        iVol = 1164900 *1;
        sVol = '1,164,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 28);
        iClose = 21.47 * 1;
        iVol = 1403500 *1;
        sVol = '1,403,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 29);
        iClose = 21.32 * 1;
        iVol = 1451600 *1;
        sVol = '1,451,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 2);
        iClose = 22.77 * 1;
        iVol = 4448500 *1;
        sVol = '4,448,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 3);
        iClose = 24.30 * 1;
        iVol = 6130000 *1;
        sVol = '6,130,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 4);
        iClose = 24.48 * 1;
        iVol = 4679500 *1;
        sVol = '4,679,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 5);
        iClose = 24.90 * 1;
        iVol = 3081600 *1;
        sVol = '3,081,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 8);
        iClose = 25.28 * 1;
        iVol = 3228400 *1;
        sVol = '3,228,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 9);
        iClose = 25.04 * 1;
        iVol = 2521900 *1;
        sVol = '2,521,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 10);
        iClose = 25.27 * 1;
        iVol = 2071500 *1;
        sVol = '2,071,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 11);
        iClose = 25.82 * 1;
        iVol = 1771800 *1;
        sVol = '1,771,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 12);
        iClose = 25.16 * 1;
        iVol = 2011800 *1;
        sVol = '2,011,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 16);
        iClose = 24.59 * 1;
        iVol = 1713100 *1;
        sVol = '1,713,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 17);
        iClose = 24.84 * 1;
        iVol = 1518800 *1;
        sVol = '1,518,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 18);
        iClose = 25.09 * 1;
        iVol = 1773300 *1;
        sVol = '1,773,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 19);
        iClose = 24.82 * 1;
        iVol = 1415600 *1;
        sVol = '1,415,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 22);
        iClose = 25.02 * 1;
        iVol = 1887100 *1;
        sVol = '1,887,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 23);
        iClose = 24.88 * 1;
        iVol = 1323700 *1;
        sVol = '1,323,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 24);
        iClose = 24.99 * 1;
        iVol = 1478000 *1;
        sVol = '1,478,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 25);
        iClose = 24.87 * 1;
        iVol = 1226800 *1;
        sVol = '1,226,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 26);
        iClose = 25.27 * 1;
        iVol = 1137300 *1;
        sVol = '1,137,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 29);
        iClose = 25.26 * 1;
        iVol = 1399000 *1;
        sVol = '1,399,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 30);
        iClose = 24.55 * 1;
        iVol = 1995600 *1;
        sVol = '1,995,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 31);
        iClose = 24.04 * 1;
        iVol = 1403000 *1;
        sVol = '1,403,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 1);
        iClose = 24.16 * 1;
        iVol = 1246500 *1;
        sVol = '1,246,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 2);
        iClose = 23.42 * 1;
        iVol = 1210400 *1;
        sVol = '1,210,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 5);
        iClose = 23.14 * 1;
        iVol = 1920500 *1;
        sVol = '1,920,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 6);
        iClose = 23.38 * 1;
        iVol = 1647800 *1;
        sVol = '1,647,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 7);
        iClose = 23.53 * 1;
        iVol = 1773400 *1;
        sVol = '1,773,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 8);
        iClose = 22.62 * 1;
        iVol = 1547200 *1;
        sVol = '1,547,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 9);
        iClose = 22.42 * 1;
        iVol = 2303000 *1;
        sVol = '2,303,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 12);
        iClose = 23.04 * 1;
        iVol = 1144100 *1;
        sVol = '1,144,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 13);
        iClose = 23.84 * 1;
        iVol = 1926100 *1;
        sVol = '1,926,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 14);
        iClose = 24.74 * 1;
        iVol = 1527700 *1;
        sVol = '1,527,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 15);
        iClose = 24.54 * 1;
        iVol = 1106000 *1;
        sVol = '1,106,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 16);
        iClose = 25.97 * 1;
        iVol = 3398100 *1;
        sVol = '3,398,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 20);
        iClose = 25.77 * 1;
        iVol = 2752100 *1;
        sVol = '2,752,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 21);
        iClose = 25.30 * 1;
        iVol = 2507100 *1;
        sVol = '2,507,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 22);
        iClose = 24.89 * 1;
        iVol = 1575300 *1;
        sVol = '1,575,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 23);
        iClose = 25.35 * 1;
        iVol = 861900 *1;
        sVol = '861,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 26);
        iClose = 25.59 * 1;
        iVol = 860400 *1;
        sVol = '860,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 27);
        iClose = 25.17 * 1;
        iVol = 876500 *1;
        sVol = '876,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 28);
        iClose = 24.30 * 1;
        iVol = 969900 *1;
        sVol = '969,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 1);
        iClose = 25.51 * 1;
        iVol = 2747100 *1;
        sVol = '2,747,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 2);
        iClose = 25.97 * 1;
        iVol = 1699100 *1;
        sVol = '1,699,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 5);
        iClose = 25.73 * 1;
        iVol = 1186300 *1;
        sVol = '1,186,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 6);
        iClose = 25.64 * 1;
        iVol = 1655900 *1;
        sVol = '1,655,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 7);
        iClose = 26.13 * 1;
        iVol = 1622100 *1;
        sVol = '1,622,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 8);
        iClose = 25.20 * 1;
        iVol = 1626100 *1;
        sVol = '1,626,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 9);
        iClose = 25.35 * 1;
        iVol = 2722300 *1;
        sVol = '2,722,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 12);
        iClose = 25.59 * 1;
        iVol = 1546700 *1;
        sVol = '1,546,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 13);
        iClose = 25.36 * 1;
        iVol = 1590800 *1;
        sVol = '1,590,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 14);
        iClose = 24.53 * 1;
        iVol = 2060400 *1;
        sVol = '2,060,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 15);
        iClose = 24.31 * 1;
        iVol = 1561800 *1;
        sVol = '1,561,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 16);
        iClose = 24.63 * 1;
        iVol = 5097500 *1;
        sVol = '5,097,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 19);
        iClose = 23.71 * 1;
        iVol = 1859200 *1;
        sVol = '1,859,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 20);
        iClose = 23.37 * 1;
        iVol = 1888100 *1;
        sVol = '1,888,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 21);
        iClose = 23.83 * 1;
        iVol = 1925000 *1;
        sVol = '1,925,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 22);
        iClose = 20.91 * 1;
        iVol = 4802100 *1;
        sVol = '4,802,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 23);
        iClose = 20.39 * 1;
        iVol = 3218900 *1;
        sVol = '3,218,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 26);
        iClose = 20.89 * 1;
        iVol = 3129600 *1;
        sVol = '3,129,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 27);
        iClose = 20.05 * 1;
        iVol = 2799200 *1;
        sVol = '2,799,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 28);
        iClose = 19.91 * 1;
        iVol = 2257600 *1;
        sVol = '2,257,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 29);
        iClose = 20.46 * 1;
        iVol = 2304800 *1;
        sVol = '2,304,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 2);
        iClose = 19.92 * 1;
        iVol = 1522300 *1;
        sVol = '1,522,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 3);
        iClose = 19.70 * 1;
        iVol = 2281400 *1;
        sVol = '2,281,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 4);
        iClose = 19.65 * 1;
        iVol = 1569600 *1;
        sVol = '1,569,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 5);
        iClose = 20.17 * 1;
        iVol = 2106100 *1;
        sVol = '2,106,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 6);
        iClose = 19.35 * 1;
        iVol = 2067600 *1;
        sVol = '2,067,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 9);
        iClose = 19.50 * 1;
        iVol = 1519900 *1;
        sVol = '1,519,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 10);
        iClose = 20.20 * 1;
        iVol = 2052300 *1;
        sVol = '2,052,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 11);
        iClose = 19.83 * 1;
        iVol = 1141800 *1;
        sVol = '1,141,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 12);
        iClose = 20.33 * 1;
        iVol = 1162700 *1;
        sVol = '1,162,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 13);
        iClose = 20.22 * 1;
        iVol = 1455600 *1;
        sVol = '1,455,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 16);
        iClose = 20.40 * 1;
        iVol = 1307200 *1;
        sVol = '1,307,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 17);
        iClose = 21.29 * 1;
        iVol = 1910600 *1;
        sVol = '1,910,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 18);
        iClose = 21.90 * 1;
        iVol = 4002100 *1;
        sVol = '4,002,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 19);
        iClose = 21.84 * 1;
        iVol = 1848000 *1;
        sVol = '1,848,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 20);
        iClose = 21.58 * 1;
        iVol = 1333200 *1;
        sVol = '1,333,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 23);
        iClose = 21.44 * 1;
        iVol = 976100 *1;
        sVol = '976,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 24);
        iClose = 21.42 * 1;
        iVol = 1041000 *1;
        sVol = '1,041,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 25);
        iClose = 21.73 * 1;
        iVol = 1144600 *1;
        sVol = '1,144,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 26);
        iClose = 21.79 * 1;
        iVol = 1096300 *1;
        sVol = '1,096,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 27);
        iClose = 21.16 * 1;
        iVol = 1361500 *1;
        sVol = '1,361,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 30);
        iClose = 21.01 * 1;
        iVol = 1054300 *1;
        sVol = '1,054,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 1);
        iClose = 20.64 * 1;
        iVol = 960900 *1;
        sVol = '960,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 2);
        iClose = 20.84 * 1;
        iVol = 1032700 *1;
        sVol = '1,032,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 3);
        iClose = 21.20 * 1;
        iVol = 968000 *1;
        sVol = '968,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 4);
        iClose = 21.95 * 1;
        iVol = 1646000 *1;
        sVol = '1,646,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 7);
        iClose = 22.22 * 1;
        iVol = 1169600 *1;
        sVol = '1,169,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 8);
        iClose = 22.05 * 1;
        iVol = 707300 *1;
        sVol = '707,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 9);
        iClose = 22.19 * 1;
        iVol = 831500 *1;
        sVol = '831,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 10);
        iClose = 22.38 * 1;
        iVol = 829900 *1;
        sVol = '829,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 11);
        iClose = 22.54 * 1;
        iVol = 572600 *1;
        sVol = '572,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 14);
        iClose = 22.59 * 1;
        iVol = 729000 *1;
        sVol = '729,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 15);
        iClose = 23.00 * 1;
        iVol = 739300 *1;
        sVol = '739,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 16);
        iClose = 23.67 * 1;
        iVol = 1159900 *1;
        sVol = '1,159,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 17);
        iClose = 24.04 * 1;
        iVol = 931500 *1;
        sVol = '931,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 18);
        iClose = 24.13 * 1;
        iVol = 1395400 *1;
        sVol = '1,395,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 21);
        iClose = 23.92 * 1;
        iVol = 937400 *1;
        sVol = '937,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 22);
        iClose = 23.92 * 1;
        iVol = 563700 *1;
        sVol = '563,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 23);
        iClose = 23.43 * 1;
        iVol = 825800 *1;
        sVol = '825,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 24);
        iClose = 23.62 * 1;
        iVol = 519700 *1;
        sVol = '519,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 25);
        iClose = 23.13 * 1;
        iVol = 538800 *1;
        sVol = '538,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 29);
        iClose = 23.17 * 1;
        iVol = 988500 *1;
        sVol = '988,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 30);
        iClose = 23.74 * 1;
        iVol = 1207700 *1;
        sVol = '1,207,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 31);
        iClose = 23.64 * 1;
        iVol = 1388700 *1;
        sVol = '1,388,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 1);
        iClose = 24.10 * 1;
        iVol = 803300 *1;
        sVol = '803,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 4);
        iClose = 24.13 * 1;
        iVol = 826500 *1;
        sVol = '826,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 5);
        iClose = 24.18 * 1;
        iVol = 818200 *1;
        sVol = '818,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 6);
        iClose = 24.53 * 1;
        iVol = 960600 *1;
        sVol = '960,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 7);
        iClose = 24.54 * 1;
        iVol = 656600 *1;
        sVol = '656,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 8);
        iClose = 24.38 * 1;
        iVol = 745800 *1;
        sVol = '745,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 11);
        iClose = 24.44 * 1;
        iVol = 860900 *1;
        sVol = '860,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 12);
        iClose = 24.35 * 1;
        iVol = 1050100 *1;
        sVol = '1,050,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 13);
        iClose = 23.90 * 1;
        iVol = 1471600 *1;
        sVol = '1,471,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 14);
        iClose = 24.04 * 1;
        iVol = 1025400 *1;
        sVol = '1,025,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 15);
        iClose = 23.51 * 1;
        iVol = 2153000 *1;
        sVol = '2,153,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 18);
        iClose = 24.08 * 1;
        iVol = 1598700 *1;
        sVol = '1,598,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 19);
        iClose = 23.24 * 1;
        iVol = 2260900 *1;
        sVol = '2,260,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 20);
        iClose = 23.67 * 1;
        iVol = 1678200 *1;
        sVol = '1,678,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 21);
        iClose = 22.27 * 1;
        iVol = 2224000 *1;
        sVol = '2,224,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 22);
        iClose = 23.36 * 1;
        iVol = 2101500 *1;
        sVol = '2,101,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 25);
        iClose = 22.08 * 1;
        iVol = 2132900 *1;
        sVol = '2,132,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 26);
        iClose = 22.10 * 1;
        iVol = 1240100 *1;
        sVol = '1,240,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 27);
        iClose = 21.19 * 1;
        iVol = 2232700 *1;
        sVol = '2,232,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 28);
        iClose = 21.20 * 1;
        iVol = 1093600 *1;
        sVol = '1,093,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 29);
        iClose = 21.11 * 1;
        iVol = 1585900 *1;
        sVol = '1,585,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 2);
        iClose = 21.31 * 1;
        iVol = 1412400 *1;
        sVol = '1,412,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 3);
        iClose = 21.00 * 1;
        iVol = 701500 *1;
        sVol = '701,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 5);
        iClose = 21.63 * 1;
        iVol = 1175600 *1;
        sVol = '1,175,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 6);
        iClose = 21.67 * 1;
        iVol = 662200 *1;
        sVol = '662,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 9);
        iClose = 22.21 * 1;
        iVol = 684700 *1;
        sVol = '684,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 10);
        iClose = 22.24 * 1;
        iVol = 598600 *1;
        sVol = '598,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 11);
        iClose = 21.75 * 1;
        iVol = 762700 *1;
        sVol = '762,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 12);
        iClose = 21.85 * 1;
        iVol = 634700 *1;
        sVol = '634,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 13);
        iClose = 22.04 * 1;
        iVol = 711500 *1;
        sVol = '711,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 16);
        iClose = 21.69 * 1;
        iVol = 720500 *1;
        sVol = '720,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 17);
        iClose = 21.89 * 1;
        iVol = 540700 *1;
        sVol = '540,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 18);
        iClose = 22.35 * 1;
        iVol = 710900 *1;
        sVol = '710,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 19);
        iClose = 21.94 * 1;
        iVol = 1065900 *1;
        sVol = '1,065,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 20);
        iClose = 21.81 * 1;
        iVol = 697000 *1;
        sVol = '697,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 23);
        iClose = 22.19 * 1;
        iVol = 939200 *1;
        sVol = '939,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 24);
        iClose = 22.41 * 1;
        iVol = 1079300 *1;
        sVol = '1,079,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 25);
        iClose = 22.56 * 1;
        iVol = 600600 *1;
        sVol = '600,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 26);
        iClose = 22.29 * 1;
        iVol = 723800 *1;
        sVol = '723,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 27);
        iClose = 22.23 * 1;
        iVol = 506100 *1;
        sVol = '506,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 30);
        iClose = 22.47 * 1;
        iVol = 605000 *1;
        sVol = '605,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 31);
        iClose = 22.34 * 1;
        iVol = 732700 *1;
        sVol = '732,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 1);
        iClose = 21.83 * 1;
        iVol = 613800 *1;
        sVol = '613,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 2);
        iClose = 21.66 * 1;
        iVol = 643200 *1;
        sVol = '643,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 3);
        iClose = 21.26 * 1;
        iVol = 549800 *1;
        sVol = '549,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 6);
        iClose = 21.59 * 1;
        iVol = 479300 *1;
        sVol = '479,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 7);
        iClose = 21.75 * 1;
        iVol = 616300 *1;
        sVol = '616,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 8);
        iClose = 21.57 * 1;
        iVol = 364800 *1;
        sVol = '364,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 9);
        iClose = 21.21 * 1;
        iVol = 517100 *1;
        sVol = '517,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 10);
        iClose = 21.69 * 1;
        iVol = 1382400 *1;
        sVol = '1,382,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 13);
        iClose = 21.80 * 1;
        iVol = 1078200 *1;
        sVol = '1,078,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 14);
        iClose = 21.53 * 1;
        iVol = 1367400 *1;
        sVol = '1,367,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 15);
        iClose = 20.78 * 1;
        iVol = 840300 *1;
        sVol = '840,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 16);
        iClose = 21.15 * 1;
        iVol = 562600 *1;
        sVol = '562,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 17);
        iClose = 21.44 * 1;
        iVol = 605800 *1;
        sVol = '605,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 20);
        iClose = 21.84 * 1;
        iVol = 538000 *1;
        sVol = '538,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 21);
        iClose = 22.26 * 1;
        iVol = 722200 *1;
        sVol = '722,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 22);
        iClose = 22.29 * 1;
        iVol = 418800 *1;
        sVol = '418,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 23);
        iClose = 21.54 * 1;
        iVol = 935900 *1;
        sVol = '935,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 24);
        iClose = 21.92 * 1;
        iVol = 952500 *1;
        sVol = '952,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 27);
        iClose = 21.87 * 1;
        iVol = 755700 *1;
        sVol = '755,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 28);
        iClose = 21.78 * 1;
        iVol = 679600 *1;
        sVol = '679,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 29);
        iClose = 21.87 * 1;
        iVol = 759500 *1;
        sVol = '759,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 30);
        iClose = 21.52 * 1;
        iVol = 710800 *1;
        sVol = '710,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 31);
        iClose = 21.60 * 1;
        iVol = 924700 *1;
        sVol = '924,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 4);
        iClose = 21.29 * 1;
        iVol = 881400 *1;
        sVol = '881,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 5);
        iClose = 21.41 * 1;
        iVol = 978500 *1;
        sVol = '978,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 6);
        iClose = 21.37 * 1;
        iVol = 953400 *1;
        sVol = '953,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 7);
        iClose = 20.82 * 1;
        iVol = 1310100 *1;
        sVol = '1,310,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 10);
        iClose = 20.34 * 1;
        iVol = 973700 *1;
        sVol = '973,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 11);
        iClose = 20.30 * 1;
        iVol = 932200 *1;
        sVol = '932,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 12);
        iClose = 20.70 * 1;
        iVol = 815700 *1;
        sVol = '815,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 13);
        iClose = 21.32 * 1;
        iVol = 1835700 *1;
        sVol = '1,835,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 14);
        iClose = 21.15 * 1;
        iVol = 1095700 *1;
        sVol = '1,095,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 17);
        iClose = 21.29 * 1;
        iVol = 931100 *1;
        sVol = '931,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 18);
        iClose = 21.04 * 1;
        iVol = 1609400 *1;
        sVol = '1,609,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 19);
        iClose = 21.56 * 1;
        iVol = 914700 *1;
        sVol = '914,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 20);
        iClose = 21.08 * 1;
        iVol = 1303300 *1;
        sVol = '1,303,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 21);
        iClose = 20.46 * 1;
        iVol = 2889400 *1;
        sVol = '2,889,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 24);
        iClose = 20.39 * 1;
        iVol = 1192800 *1;
        sVol = '1,192,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 25);
        iClose = 20.41 * 1;
        iVol = 1120300 *1;
        sVol = '1,120,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 26);
        iClose = 20.24 * 1;
        iVol = 940700 *1;
        sVol = '940,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 27);
        iClose = 20.35 * 1;
        iVol = 1051200 *1;
        sVol = '1,051,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 28);
        iClose = 20.52 * 1;
        iVol = 951100 *1;
        sVol = '951,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 1);
        iClose = 20.68 * 1;
        iVol = 976600 *1;
        sVol = '976,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 2);
        iClose = 20.22 * 1;
        iVol = 1216900 *1;
        sVol = '1,216,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 3);
        iClose = 20.77 * 1;
        iVol = 1114500 *1;
        sVol = '1,114,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 4);
        iClose = 20.11 * 1;
        iVol = 1429300 *1;
        sVol = '1,429,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 5);
        iClose = 20.08 * 1;
        iVol = 1293100 *1;
        sVol = '1,293,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 8);
        iClose = 20.04 * 1;
        iVol = 999300 *1;
        sVol = '999,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 9);
        iClose = 20.13 * 1;
        iVol = 1256100 *1;
        sVol = '1,256,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 10);
        iClose = 19.37 * 1;
        iVol = 1225500 *1;
        sVol = '1,225,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 11);
        iClose = 19.00 * 1;
        iVol = 1011800 *1;
        sVol = '1,011,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 12);
        iClose = 19.12 * 1;
        iVol = 2165300 *1;
        sVol = '2,165,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 15);
        iClose = 18.55 * 1;
        iVol = 2157500 *1;
        sVol = '2,157,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 16);
        iClose = 18.49 * 1;
        iVol = 1667200 *1;
        sVol = '1,667,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 17);
        iClose = 18.53 * 1;
        iVol = 1668200 *1;
        sVol = '1,668,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 18);
        iClose = 18.42 * 1;
        iVol = 1450700 *1;
        sVol = '1,450,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 19);
        iClose = 18.06 * 1;
        iVol = 1191500 *1;
        sVol = '1,191,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 22);
        iClose = 18.15 * 1;
        iVol = 675800 *1;
        sVol = '675,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 23);
        iClose = 18.17 * 1;
        iVol = 1232600 *1;
        sVol = '1,232,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 24);
        iClose = 17.27 * 1;
        iVol = 2352500 *1;
        sVol = '2,352,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 25);
        iClose = 18.92 * 1;
        iVol = 3726500 *1;
        sVol = '3,726,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 26);
        iClose = 17.74 * 1;
        iVol = 2401800 *1;
        sVol = '2,401,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 29);
        iClose = 17.84 * 1;
        iVol = 1500700 *1;
        sVol = '1,500,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 30);
        iClose = 18.10 * 1;
        iVol = 1297500 *1;
        sVol = '1,297,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 31);
        iClose = 19.06 * 1;
        iVol = 1649400 *1;
        sVol = '1,649,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 1);
        iClose = 19.69 * 1;
        iVol = 1302800 *1;
        sVol = '1,302,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 2);
        iClose = 20.48 * 1;
        iVol = 1981700 *1;
        sVol = '1,981,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 5);
        iClose = 20.51 * 1;
        iVol = 2680100 *1;
        sVol = '2,680,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 6);
        iClose = 20.43 * 1;
        iVol = 1146300 *1;
        sVol = '1,146,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 7);
        iClose = 20.33 * 1;
        iVol = 1399600 *1;
        sVol = '1,399,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 8);
        iClose = 20.15 * 1;
        iVol = 834500 *1;
        sVol = '834,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 9);
        iClose = 19.52 * 1;
        iVol = 928100 *1;
        sVol = '928,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 12);
        iClose = 19.41 * 1;
        iVol = 753500 *1;
        sVol = '753,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 13);
        iClose = 19.66 * 1;
        iVol = 776400 *1;
        sVol = '776,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 14);
        iClose = 19.18 * 1;
        iVol = 948100 *1;
        sVol = '948,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 15);
        iClose = 19.50 * 1;
        iVol = 423100 *1;
        sVol = '423,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 16);
        iClose = 19.98 * 1;
        iVol = 925500 *1;
        sVol = '925,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 19);
        iClose = 19.72 * 1;
        iVol = 896400 *1;
        sVol = '896,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 20);
        iClose = 19.11 * 1;
        iVol = 592600 *1;
        sVol = '592,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 21);
        iClose = 19.34 * 1;
        iVol = 418100 *1;
        sVol = '418,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 23);
        iClose = 19.07 * 1;
        iVol = 263000 *1;
        sVol = '263,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 26);
        iClose = 18.95 * 1;
        iVol = 793800 *1;
        sVol = '793,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 27);
        iClose = 18.91 * 1;
        iVol = 1441100 *1;
        sVol = '1,441,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 28);
        iClose = 19.50 * 1;
        iVol = 1208000 *1;
        sVol = '1,208,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 29);
        iClose = 19.61 * 1;
        iVol = 699200 *1;
        sVol = '699,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 30);
        iClose = 19.27 * 1;
        iVol = 1197700 *1;
        sVol = '1,197,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 3);
        iClose = 19.67 * 1;
        iVol = 942900 *1;
        sVol = '942,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 4);
        iClose = 19.02 * 1;
        iVol = 937500 *1;
        sVol = '937,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 6);
        iClose = 18.45 * 1;
        iVol = 926600 *1;
        sVol = '926,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 7);
        iClose = 18.17 * 1;
        iVol = 1145800 *1;
        sVol = '1,145,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 10);
        iClose = 17.67 * 1;
        iVol = 862900 *1;
        sVol = '862,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 11);
        iClose = 17.60 * 1;
        iVol = 825000 *1;
        sVol = '825,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 12);
        iClose = 17.94 * 1;
        iVol = 758100 *1;
        sVol = '758,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 13);
        iClose = 17.65 * 1;
        iVol = 763800 *1;
        sVol = '763,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 14);
        iClose = 17.29 * 1;
        iVol = 601600 *1;
        sVol = '601,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 17);
        iClose = 16.97 * 1;
        iVol = 1169100 *1;
        sVol = '1,169,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 18);
        iClose = 17.19 * 1;
        iVol = 1171800 *1;
        sVol = '1,171,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 19);
        iClose = 16.68 * 1;
        iVol = 741200 *1;
        sVol = '741,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 20);
        iClose = 16.41 * 1;
        iVol = 1021800 *1;
        sVol = '1,021,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 21);
        iClose = 15.78 * 1;
        iVol = 1985500 *1;
        sVol = '1,985,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 24);
        iClose = 15.25 * 1;
        iVol = 473200 *1;
        sVol = '473,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 26);
        iClose = 16.09 * 1;
        iVol = 1499200 *1;
        sVol = '1,499,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 27);
        iClose = 16.07 * 1;
        iVol = 1045400 *1;
        sVol = '1,045,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 28);
        iClose = 15.91 * 1;
        iVol = 780300 *1;
        sVol = '780,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 31);
        iClose = 16.02 * 1;
        iVol = 1074700 *1;
        sVol = '1,074,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 2);
        iClose = 16.42 * 1;
        iVol = 1129900 *1;
        sVol = '1,129,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 3);
        iClose = 15.96 * 1;
        iVol = 1072800 *1;
        sVol = '1,072,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 4);
        iClose = 17.04 * 1;
        iVol = 1727800 *1;
        sVol = '1,727,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 7);
        iClose = 16.10 * 1;
        iVol = 2959800 *1;
        sVol = '2,959,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 8);
        iClose = 15.87 * 1;
        iVol = 3266200 *1;
        sVol = '3,266,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 9);
        iClose = 16.15 * 1;
        iVol = 2856300 *1;
        sVol = '2,856,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 10);
        iClose = 16.07 * 1;
        iVol = 2134200 *1;
        sVol = '2,134,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 11);
        iClose = 15.81 * 1;
        iVol = 1993600 *1;
        sVol = '1,993,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 14);
        iClose = 15.85 * 1;
        iVol = 2496900 *1;
        sVol = '2,496,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 15);
        iClose = 15.78 * 1;
        iVol = 1653500 *1;
        sVol = '1,653,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 16);
        iClose = 15.94 * 1;
        iVol = 1684300 *1;
        sVol = '1,684,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 17);
        iClose = 16.33 * 1;
        iVol = 1671800 *1;
        sVol = '1,671,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 18);
        iClose = 17.00 * 1;
        iVol = 1975200 *1;
        sVol = '1,975,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 22);
        iClose = 16.76 * 1;
        iVol = 1636000 *1;
        sVol = '1,636,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 23);
        iClose = 16.44 * 1;
        iVol = 1317900 *1;
        sVol = '1,317,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 24);
        iClose = 16.42 * 1;
        iVol = 1092700 *1;
        sVol = '1,092,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 25);
        iClose = 17.20 * 1;
        iVol = 1564100 *1;
        sVol = '1,564,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 28);
        iClose = 17.05 * 1;
        iVol = 1631800 *1;
        sVol = '1,631,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 29);
        iClose = 17.09 * 1;
        iVol = 1520200 *1;
        sVol = '1,520,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 30);
        iClose = 17.49 * 1;
        iVol = 1204200 *1;
        sVol = '1,204,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 31);
        iClose = 17.45 * 1;
        iVol = 1541000 *1;
        sVol = '1,541,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 1);
        iClose = 17.49 * 1;
        iVol = 1029700 *1;
        sVol = '1,029,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 4);
        iClose = 17.55 * 1;
        iVol = 719400 *1;
        sVol = '719,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 5);
        iClose = 17.39 * 1;
        iVol = 1443500 *1;
        sVol = '1,443,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 6);
        iClose = 17.33 * 1;
        iVol = 816700 *1;
        sVol = '816,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 7);
        iClose = 16.23 * 1;
        iVol = 3026200 *1;
        sVol = '3,026,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 8);
        iClose = 15.63 * 1;
        iVol = 2656500 *1;
        sVol = '2,656,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 11);
        iClose = 15.70 * 1;
        iVol = 1415500 *1;
        sVol = '1,415,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 12);
        iClose = 16.16 * 1;
        iVol = 1243400 *1;
        sVol = '1,243,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 13);
        iClose = 16.14 * 1;
        iVol = 1055400 *1;
        sVol = '1,055,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 14);
        iClose = 15.91 * 1;
        iVol = 1140000 *1;
        sVol = '1,140,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 15);
        iClose = 15.92 * 1;
        iVol = 1366300 *1;
        sVol = '1,366,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 19);
        iClose = 16.22 * 1;
        iVol = 1452000 *1;
        sVol = '1,452,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 20);
        iClose = 16.75 * 1;
        iVol = 1606300 *1;
        sVol = '1,606,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 21);
        iClose = 16.84 * 1;
        iVol = 1456800 *1;
        sVol = '1,456,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 22);
        iClose = 16.99 * 1;
        iVol = 1587100 *1;
        sVol = '1,587,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 25);
        iClose = 16.91 * 1;
        iVol = 1814100 *1;
        sVol = '1,814,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 26);
        iClose = 16.77 * 1;
        iVol = 1166200 *1;
        sVol = '1,166,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 27);
        iClose = 16.79 * 1;
        iVol = 1440700 *1;
        sVol = '1,440,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 28);
        iClose = 16.55 * 1;
        iVol = 1331400 *1;
        sVol = '1,331,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 1);
        iClose = 16.86 * 1;
        iVol = 1002000 *1;
        sVol = '1,002,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 4);
        iClose = 17.05 * 1;
        iVol = 1012700 *1;
        sVol = '1,012,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 5);
        iClose = 16.99 * 1;
        iVol = 1544800 *1;
        sVol = '1,544,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 6);
        iClose = 16.41 * 1;
        iVol = 1392200 *1;
        sVol = '1,392,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 7);
        iClose = 16.02 * 1;
        iVol = 1863300 *1;
        sVol = '1,863,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 8);
        iClose = 15.65 * 1;
        iVol = 2125300 *1;
        sVol = '2,125,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 11);
        iClose = 15.87 * 1;
        iVol = 1257800 *1;
        sVol = '1,257,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 12);
        iClose = 16.20 * 1;
        iVol = 1629400 *1;
        sVol = '1,629,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 13);
        iClose = 16.17 * 1;
        iVol = 1414600 *1;
        sVol = '1,414,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 14);
        iClose = 15.79 * 1;
        iVol = 1232700 *1;
        sVol = '1,232,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 15);
        iClose = 15.92 * 1;
        iVol = 2706300 *1;
        sVol = '2,706,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 18);
        iClose = 16.18 * 1;
        iVol = 1543000 *1;
        sVol = '1,543,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 19);
        iClose = 16.13 * 1;
        iVol = 1738200 *1;
        sVol = '1,738,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 20);
        iClose = 16.06 * 1;
        iVol = 1820700 *1;
        sVol = '1,820,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 21);
        iClose = 17.37 * 1;
        iVol = 2564900 *1;
        sVol = '2,564,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 22);
        iClose = 16.65 * 1;
        iVol = 2922600 *1;
        sVol = '2,922,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 25);
        iClose = 16.66 * 1;
        iVol = 1814400 *1;
        sVol = '1,814,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 26);
        iClose = 16.75 * 1;
        iVol = 1283100 *1;
        sVol = '1,283,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 27);
        iClose = 16.80 * 1;
        iVol = 1689500 *1;
        sVol = '1,689,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 28);
        iClose = 16.89 * 1;
        iVol = 1440700 *1;
        sVol = '1,440,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 29);
        iClose = 17.08 * 1;
        iVol = 1822600 *1;
        sVol = '1,822,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 1);
        iClose = 17.55 * 1;
        iVol = 1159200 *1;
        sVol = '1,159,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 2);
        iClose = 17.37 * 1;
        iVol = 1381900 *1;
        sVol = '1,381,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 3);
        iClose = 18.11 * 1;
        iVol = 1732700 *1;
        sVol = '1,732,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 4);
        iClose = 18.06 * 1;
        iVol = 1200100 *1;
        sVol = '1,200,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 5);
        iClose = 18.25 * 1;
        iVol = 746100 *1;
        sVol = '746,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 8);
        iClose = 18.12 * 1;
        iVol = 966500 *1;
        sVol = '966,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 9);
        iClose = 17.61 * 1;
        iVol = 1254200 *1;
        sVol = '1,254,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 10);
        iClose = 17.52 * 1;
        iVol = 876700 *1;
        sVol = '876,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 11);
        iClose = 17.40 * 1;
        iVol = 1029100 *1;
        sVol = '1,029,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 12);
        iClose = 17.59 * 1;
        iVol = 847400 *1;
        sVol = '847,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 15);
        iClose = 17.71 * 1;
        iVol = 833000 *1;
        sVol = '833,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 16);
        iClose = 17.95 * 1;
        iVol = 765100 *1;
        sVol = '765,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 17);
        iClose = 17.87 * 1;
        iVol = 1288800 *1;
        sVol = '1,288,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 18);
        iClose = 17.58 * 1;
        iVol = 811600 *1;
        sVol = '811,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 22);
        iClose = 17.33 * 1;
        iVol = 752500 *1;
        sVol = '752,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 23);
        iClose = 17.78 * 1;
        iVol = 1355600 *1;
        sVol = '1,355,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 24);
        iClose = 17.58 * 1;
        iVol = 1432700 *1;
        sVol = '1,432,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 25);
        iClose = 17.30 * 1;
        iVol = 793300 *1;
        sVol = '793,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 26);
        iClose = 17.27 * 1;
        iVol = 1103700 *1;
        sVol = '1,103,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 29);
        iClose = 17.43 * 1;
        iVol = 655600 *1;
        sVol = '655,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 30);
        iClose = 17.29 * 1;
        iVol = 1168200 *1;
        sVol = '1,168,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 1);
        iClose = 16.88 * 1;
        iVol = 850400 *1;
        sVol = '850,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 2);
        iClose = 16.81 * 1;
        iVol = 955400 *1;
        sVol = '955,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 3);
        iClose = 17.69 * 1;
        iVol = 873900 *1;
        sVol = '873,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 6);
        iClose = 17.26 * 1;
        iVol = 747800 *1;
        sVol = '747,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 7);
        iClose = 16.78 * 1;
        iVol = 841400 *1;
        sVol = '841,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 8);
        iClose = 16.65 * 1;
        iVol = 722300 *1;
        sVol = '722,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 9);
        iClose = 16.77 * 1;
        iVol = 804500 *1;
        sVol = '804,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 10);
        iClose = 16.82 * 1;
        iVol = 872200 *1;
        sVol = '872,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 13);
        iClose = 16.09 * 1;
        iVol = 1061200 *1;
        sVol = '1,061,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 14);
        iClose = 16.22 * 1;
        iVol = 703500 *1;
        sVol = '703,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 15);
        iClose = 16.36 * 1;
        iVol = 1007700 *1;
        sVol = '1,007,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 16);
        iClose = 16.37 * 1;
        iVol = 956400 *1;
        sVol = '956,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 17);
        iClose = 15.49 * 1;
        iVol = 4105000 *1;
        sVol = '4,105,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 20);
        iClose = 14.97 * 1;
        iVol = 2526200 *1;
        sVol = '2,526,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 21);
        iClose = 15.30 * 1;
        iVol = 1549000 *1;
        sVol = '1,549,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 22);
        iClose = 14.88 * 1;
        iVol = 1228500 *1;
        sVol = '1,228,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 23);
        iClose = 14.66 * 1;
        iVol = 2156300 *1;
        sVol = '2,156,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 24);
        iClose = 14.71 * 1;
        iVol = 1568700 *1;
        sVol = '1,568,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 28);
        iClose = 14.41 * 1;
        iVol = 840400 *1;
        sVol = '840,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 29);
        iClose = 14.38 * 1;
        iVol = 1041900 *1;
        sVol = '1,041,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 30);
        iClose = 13.79 * 1;
        iVol = 1436500 *1;
        sVol = '1,436,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 31);
        iClose = 13.35 * 1;
        iVol = 2156100 *1;
        sVol = '2,156,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 3);
        iClose = 13.78 * 1;
        iVol = 1641600 *1;
        sVol = '1,641,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 4);
        iClose = 14.43 * 1;
        iVol = 1127400 *1;
        sVol = '1,127,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 5);
        iClose = 14.28 * 1;
        iVol = 917300 *1;
        sVol = '917,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 6);
        iClose = 14.37 * 1;
        iVol = 1035900 *1;
        sVol = '1,035,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 7);
        iClose = 14.47 * 1;
        iVol = 928300 *1;
        sVol = '928,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 10);
        iClose = 14.50 * 1;
        iVol = 1115600 *1;
        sVol = '1,115,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 11);
        iClose = 14.82 * 1;
        iVol = 1393300 *1;
        sVol = '1,393,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 12);
        iClose = 14.84 * 1;
        iVol = 1379400 *1;
        sVol = '1,379,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 13);
        iClose = 15.20 * 1;
        iVol = 1808300 *1;
        sVol = '1,808,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 14);
        iClose = 15.12 * 1;
        iVol = 1144900 *1;
        sVol = '1,144,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 17);
        iClose = 15.25 * 1;
        iVol = 1692700 *1;
        sVol = '1,692,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 18);
        iClose = 15.69 * 1;
        iVol = 1608800 *1;
        sVol = '1,608,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 19);
        iClose = 15.88 * 1;
        iVol = 1984200 *1;
        sVol = '1,984,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 20);
        iClose = 16.92 * 1;
        iVol = 3890100 *1;
        sVol = '3,890,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 21);
        iClose = 17.09 * 1;
        iVol = 5976100 *1;
        sVol = '5,976,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 24);
        iClose = 16.91 * 1;
        iVol = 2381600 *1;
        sVol = '2,381,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 25);
        iClose = 16.75 * 1;
        iVol = 2366000 *1;
        sVol = '2,366,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 26);
        iClose = 17.28 * 1;
        iVol = 2053100 *1;
        sVol = '2,053,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 27);
        iClose = 17.61 * 1;
        iVol = 1819000 *1;
        sVol = '1,819,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 28);
        iClose = 17.85 * 1;
        iVol = 3420800 *1;
        sVol = '3,420,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 1);
        iClose = 18.04 * 1;
        iVol = 1474300 *1;
        sVol = '1,474,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 2);
        iClose = 18.06 * 1;
        iVol = 1962900 *1;
        sVol = '1,962,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 3);
        iClose = 17.71 * 1;
        iVol = 590100 *1;
        sVol = '590,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 5);
        iClose = 17.81 * 1;
        iVol = 1013100 *1;
        sVol = '1,013,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 8);
        iClose = 17.62 * 1;
        iVol = 1347500 *1;
        sVol = '1,347,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 9);
        iClose = 17.61 * 1;
        iVol = 1290200 *1;
        sVol = '1,290,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 10);
        iClose = 17.44 * 1;
        iVol = 1112400 *1;
        sVol = '1,112,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 11);
        iClose = 17.22 * 1;
        iVol = 1561700 *1;
        sVol = '1,561,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 12);
        iClose = 17.73 * 1;
        iVol = 1470700 *1;
        sVol = '1,470,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 15);
        iClose = 17.60 * 1;
        iVol = 905000 *1;
        sVol = '905,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 16);
        iClose = 18.11 * 1;
        iVol = 1543100 *1;
        sVol = '1,543,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 17);
        iClose = 17.97 * 1;
        iVol = 1091400 *1;
        sVol = '1,091,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 18);
        iClose = 18.09 * 1;
        iVol = 965200 *1;
        sVol = '965,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 19);
        iClose = 18.24 * 1;
        iVol = 1316200 *1;
        sVol = '1,316,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 22);
        iClose = 17.96 * 1;
        iVol = 1563900 *1;
        sVol = '1,563,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 23);
        iClose = 18.20 * 1;
        iVol = 1073300 *1;
        sVol = '1,073,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 24);
        iClose = 18.43 * 1;
        iVol = 793800 *1;
        sVol = '793,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 25);
        iClose = 17.94 * 1;
        iVol = 1314500 *1;
        sVol = '1,314,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 26);
        iClose = 18.05 * 1;
        iVol = 1291900 *1;
        sVol = '1,291,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 29);
        iClose = 18.04 * 1;
        iVol = 703400 *1;
        sVol = '703,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 30);
        iClose = 18.21 * 1;
        iVol = 1152700 *1;
        sVol = '1,152,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 31);
        iClose = 17.51 * 1;
        iVol = 1302800 *1;
        sVol = '1,302,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 1);
        iClose = 16.74 * 1;
        iVol = 1741600 *1;
        sVol = '1,741,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 2);
        iClose = 16.65 * 1;
        iVol = 1370900 *1;
        sVol = '1,370,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 5);
        iClose = 16.25 * 1;
        iVol = 732600 *1;
        sVol = '732,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 6);
        iClose = 16.56 * 1;
        iVol = 938800 *1;
        sVol = '938,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 7);
        iClose = 16.22 * 1;
        iVol = 1662800 *1;
        sVol = '1,662,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 8);
        iClose = 16.85 * 1;
        iVol = 1046600 *1;
        sVol = '1,046,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 9);
        iClose = 16.34 * 1;
        iVol = 724200 *1;
        sVol = '724,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 12);
        iClose = 16.19 * 1;
        iVol = 802700 *1;
        sVol = '802,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 13);
        iClose = 16.53 * 1;
        iVol = 1188200 *1;
        sVol = '1,188,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 14);
        iClose = 15.70 * 1;
        iVol = 1597300 *1;
        sVol = '1,597,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 15);
        iClose = 15.28 * 1;
        iVol = 1266200 *1;
        sVol = '1,266,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 16);
        iClose = 15.73 * 1;
        iVol = 1163000 *1;
        sVol = '1,163,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 19);
        iClose = 16.29 * 1;
        iVol = 971000 *1;
        sVol = '971,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 20);
        iClose = 16.42 * 1;
        iVol = 990000 *1;
        sVol = '990,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 21);
        iClose = 16.40 * 1;
        iVol = 899200 *1;
        sVol = '899,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 22);
        iClose = 15.91 * 1;
        iVol = 1001100 *1;
        sVol = '1,001,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 23);
        iClose = 15.14 * 1;
        iVol = 1132200 *1;
        sVol = '1,132,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 26);
        iClose = 15.34 * 1;
        iVol = 869000 *1;
        sVol = '869,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 27);
        iClose = 14.96 * 1;
        iVol = 1863600 *1;
        sVol = '1,863,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 28);
        iClose = 15.29 * 1;
        iVol = 1267700 *1;
        sVol = '1,267,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 29);
        iClose = 15.66 * 1;
        iVol = 724800 *1;
        sVol = '724,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 30);
        iClose = 15.67 * 1;
        iVol = 1039900 *1;
        sVol = '1,039,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 3);
        iClose = 15.06 * 1;
        iVol = 1784900 *1;
        sVol = '1,784,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 4);
        iClose = 15.54 * 1;
        iVol = 1505100 *1;
        sVol = '1,505,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 5);
        iClose = 15.96 * 1;
        iVol = 951400 *1;
        sVol = '951,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 6);
        iClose = 15.85 * 1;
        iVol = 677300 *1;
        sVol = '677,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 9);
        iClose = 16.51 * 1;
        iVol = 1102800 *1;
        sVol = '1,102,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 10);
        iClose = 17.43 * 1;
        iVol = 1835700 *1;
        sVol = '1,835,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 11);
        iClose = 18.52 * 1;
        iVol = 2758800 *1;
        sVol = '2,758,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 12);
        iClose = 18.59 * 1;
        iVol = 2039100 *1;
        sVol = '2,039,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 13);
        iClose = 18.76 * 1;
        iVol = 1378900 *1;
        sVol = '1,378,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 16);
        iClose = 18.96 * 1;
        iVol = 1823300 *1;
        sVol = '1,823,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 17);
        iClose = 18.89 * 1;
        iVol = 2038200 *1;
        sVol = '2,038,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 18);
        iClose = 18.69 * 1;
        iVol = 1166000 *1;
        sVol = '1,166,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 19);
        iClose = 18.37 * 1;
        iVol = 1291600 *1;
        sVol = '1,291,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 20);
        iClose = 17.97 * 1;
        iVol = 2615400 *1;
        sVol = '2,615,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 23);
        iClose = 17.90 * 1;
        iVol = 1334900 *1;
        sVol = '1,334,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 24);
        iClose = 17.24 * 1;
        iVol = 1643800 *1;
        sVol = '1,643,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 25);
        iClose = 17.85 * 1;
        iVol = 1790100 *1;
        sVol = '1,790,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 26);
        iClose = 16.79 * 1;
        iVol = 3088200 *1;
        sVol = '3,088,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 27);
        iClose = 16.74 * 1;
        iVol = 1382600 *1;
        sVol = '1,382,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 30);
        iClose = 17.38 * 1;
        iVol = 1629400 *1;
        sVol = '1,629,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 1);
        iClose = 17.33 * 1;
        iVol = 1561500 *1;
        sVol = '1,561,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 2);
        iClose = 17.04 * 1;
        iVol = 1466600 *1;
        sVol = '1,466,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 3);
        iClose = 17.47 * 1;
        iVol = 1536100 *1;
        sVol = '1,536,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 4);
        iClose = 17.64 * 1;
        iVol = 1077100 *1;
        sVol = '1,077,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 7);
        iClose = 17.62 * 1;
        iVol = 817200 *1;
        sVol = '817,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 8);
        iClose = 17.29 * 1;
        iVol = 968300 *1;
        sVol = '968,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 9);
        iClose = 17.45 * 1;
        iVol = 756600 *1;
        sVol = '756,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 10);
        iClose = 17.73 * 1;
        iVol = 1051300 *1;
        sVol = '1,051,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 11);
        iClose = 18.87 * 1;
        iVol = 1690700 *1;
        sVol = '1,690,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 14);
        iClose = 18.75 * 1;
        iVol = 2147500 *1;
        sVol = '2,147,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 15);
        iClose = 19.44 * 1;
        iVol = 2101600 *1;
        sVol = '2,101,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 16);
        iClose = 19.24 * 1;
        iVol = 1282300 *1;
        sVol = '1,282,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 17);
        iClose = 18.65 * 1;
        iVol = 2373000 *1;
        sVol = '2,373,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 18);
        iClose = 18.74 * 1;
        iVol = 1305300 *1;
        sVol = '1,305,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 21);
        iClose = 18.47 * 1;
        iVol = 1480900 *1;
        sVol = '1,480,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 22);
        iClose = 18.90 * 1;
        iVol = 2697700 *1;
        sVol = '2,697,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 23);
        iClose = 19.12 * 1;
        iVol = 3297900 *1;
        sVol = '3,297,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 24);
        iClose = 19.00 * 1;
        iVol = 1991000 *1;
        sVol = '1,991,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 25);
        iClose = 19.24 * 1;
        iVol = 1487800 *1;
        sVol = '1,487,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 28);
        iClose = 19.32 * 1;
        iVol = 1179300 *1;
        sVol = '1,179,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 29);
        iClose = 19.68 * 1;
        iVol = 1237100 *1;
        sVol = '1,237,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 30);
        iClose = 19.39 * 1;
        iVol = 1007400 *1;
        sVol = '1,007,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 31);
        iClose = 19.33 * 1;
        iVol = 1280800 *1;
        sVol = '1,280,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 1);
        iClose = 19.60 * 1;
        iVol = 2501200 *1;
        sVol = '2,501,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 4);
        iClose = 19.94 * 1;
        iVol = 1556800 *1;
        sVol = '1,556,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 5);
        iClose = 19.86 * 1;
        iVol = 1332100 *1;
        sVol = '1,332,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 6);
        iClose = 20.01 * 1;
        iVol = 1310000 *1;
        sVol = '1,310,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 7);
        iClose = 20.18 * 1;
        iVol = 1111000 *1;
        sVol = '1,111,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 8);
        iClose = 20.50 * 1;
        iVol = 1484800 *1;
        sVol = '1,484,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 11);
        iClose = 20.29 * 1;
        iVol = 1246800 *1;
        sVol = '1,246,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 12);
        iClose = 20.14 * 1;
        iVol = 1174000 *1;
        sVol = '1,174,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 13);
        iClose = 19.64 * 1;
        iVol = 993800 *1;
        sVol = '993,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 14);
        iClose = 19.81 * 1;
        iVol = 1270500 *1;
        sVol = '1,270,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 15);
        iClose = 20.13 * 1;
        iVol = 1426700 *1;
        sVol = '1,426,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 18);
        iClose = 20.21 * 1;
        iVol = 945800 *1;
        sVol = '945,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 19);
        iClose = 19.94 * 1;
        iVol = 765000 *1;
        sVol = '765,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 20);
        iClose = 20.13 * 1;
        iVol = 1195300 *1;
        sVol = '1,195,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 21);
        iClose = 20.23 * 1;
        iVol = 1337600 *1;
        sVol = '1,337,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 22);
        iClose = 20.55 * 1;
        iVol = 1362500 *1;
        sVol = '1,362,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 25);
        iClose = 20.94 * 1;
        iVol = 1211700 *1;
        sVol = '1,211,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 26);
        iClose = 21.50 * 1;
        iVol = 1895000 *1;
        sVol = '1,895,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 27);
        iClose = 21.76 * 1;
        iVol = 1317000 *1;
        sVol = '1,317,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 29);
        iClose = 21.36 * 1;
        iVol = 408200 *1;
        sVol = '408,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 2);
        iClose = 21.66 * 1;
        iVol = 840400 *1;
        sVol = '840,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 3);
        iClose = 21.31 * 1;
        iVol = 1027300 *1;
        sVol = '1,027,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 4);
        iClose = 21.61 * 1;
        iVol = 1027100 *1;
        sVol = '1,027,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 5);
        iClose = 21.71 * 1;
        iVol = 597700 *1;
        sVol = '597,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 6);
        iClose = 22.23 * 1;
        iVol = 1390000 *1;
        sVol = '1,390,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 9);
        iClose = 22.43 * 1;
        iVol = 1561700 *1;
        sVol = '1,561,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 10);
        iClose = 22.46 * 1;
        iVol = 1998600 *1;
        sVol = '1,998,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 11);
        iClose = 22.60 * 1;
        iVol = 1579500 *1;
        sVol = '1,579,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 12);
        iClose = 22.60 * 1;
        iVol = 2192200 *1;
        sVol = '2,192,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 13);
        iClose = 22.15 * 1;
        iVol = 1087900 *1;
        sVol = '1,087,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 16);
        iClose = 21.78 * 1;
        iVol = 1968400 *1;
        sVol = '1,968,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 17);
        iClose = 21.93 * 1;
        iVol = 1195400 *1;
        sVol = '1,195,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 18);
        iClose = 21.93 * 1;
        iVol = 1951500 *1;
        sVol = '1,951,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 19);
        iClose = 21.76 * 1;
        iVol = 1529300 *1;
        sVol = '1,529,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 20);
        iClose = 21.72 * 1;
        iVol = 2202500 *1;
        sVol = '2,202,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 23);
        iClose = 22.18 * 1;
        iVol = 1845100 *1;
        sVol = '1,845,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 24);
        iClose = 22.23 * 1;
        iVol = 630200 *1;
        sVol = '630,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 26);
        iClose = 22.34 * 1;
        iVol = 791200 *1;
        sVol = '791,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 27);
        iClose = 22.53 * 1;
        iVol = 934200 *1;
        sVol = '934,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 30);
        iClose = 22.33 * 1;
        iVol = 1931900 *1;
        sVol = '1,931,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 31);
        iClose = 22.27 * 1;
        iVol = 1748000 *1;
        sVol = '1,748,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 2);
        iClose = 22.35 * 1;
        iVol = 1901200 *1;
        sVol = '1,901,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 3);
        iClose = 22.18 * 1;
        iVol = 3358000 *1;
        sVol = '3,358,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 6);
        iClose = 22.12 * 1;
        iVol = 10063900 *1;
        sVol = '10,063,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 7);
        iClose = 22.65 * 1;
        iVol = 3669600 *1;
        sVol = '3,669,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 8);
        iClose = 23.17 * 1;
        iVol = 3258900 *1;
        sVol = '3,258,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 9);
        iClose = 22.80 * 1;
        iVol = 2129100 *1;
        sVol = '2,129,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 10);
        iClose = 22.60 * 1;
        iVol = 1599100 *1;
        sVol = '1,599,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 13);
        iClose = 22.60 * 1;
        iVol = 2048900 *1;
        sVol = '2,048,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 14);
        iClose = 22.22 * 1;
        iVol = 1784100 *1;
        sVol = '1,784,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 15);
        iClose = 22.19 * 1;
        iVol = 1905500 *1;
        sVol = '1,905,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 16);
        iClose = 22.05 * 1;
        iVol = 1396000 *1;
        sVol = '1,396,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 17);
        iClose = 21.82 * 1;
        iVol = 1681800 *1;
        sVol = '1,681,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 21);
        iClose = 21.55 * 1;
        iVol = 2721300 *1;
        sVol = '2,721,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 22);
        iClose = 21.86 * 1;
        iVol = 2409500 *1;
        sVol = '2,409,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 23);
        iClose = 21.84 * 1;
        iVol = 1884400 *1;
        sVol = '1,884,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 24);
        iClose = 21.54 * 1;
        iVol = 1233500 *1;
        sVol = '1,233,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 27);
        iClose = 21.18 * 1;
        iVol = 1705700 *1;
        sVol = '1,705,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 28);
        iClose = 20.96 * 1;
        iVol = 1174300 *1;
        sVol = '1,174,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 29);
        iClose = 21.13 * 1;
        iVol = 1764200 *1;
        sVol = '1,764,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 30);
        iClose = 21.49 * 1;
        iVol = 1316600 *1;
        sVol = '1,316,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 31);
        iClose = 20.55 * 1;
        iVol = 1907300 *1;
        sVol = '1,907,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 3);
        iClose = 20.44 * 1;
        iVol = 2257000 *1;
        sVol = '2,257,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 4);
        iClose = 20.87 * 1;
        iVol = 1336300 *1;
        sVol = '1,336,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 5);
        iClose = 21.68 * 1;
        iVol = 2174700 *1;
        sVol = '2,174,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 6);
        iClose = 21.47 * 1;
        iVol = 1015200 *1;
        sVol = '1,015,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 7);
        iClose = 21.04 * 1;
        iVol = 958200 *1;
        sVol = '958,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 10);
        iClose = 21.40 * 1;
        iVol = 1387900 *1;
        sVol = '1,387,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 11);
        iClose = 21.63 * 1;
        iVol = 989400 *1;
        sVol = '989,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 12);
        iClose = 21.33 * 1;
        iVol = 1124300 *1;
        sVol = '1,124,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 13);
        iClose = 21.13 * 1;
        iVol = 847500 *1;
        sVol = '847,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 14);
        iClose = 20.80 * 1;
        iVol = 574900 *1;
        sVol = '574,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 18);
        iClose = 20.69 * 1;
        iVol = 1010200 *1;
        sVol = '1,010,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 19);
        iClose = 20.99 * 1;
        iVol = 1196600 *1;
        sVol = '1,196,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 20);
        iClose = 20.56 * 1;
        iVol = 1205100 *1;
        sVol = '1,205,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 21);
        iClose = 20.78 * 1;
        iVol = 1405100 *1;
        sVol = '1,405,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 24);
        iClose = 20.45 * 1;
        iVol = 1019000 *1;
        sVol = '1,019,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 25);
        iClose = 19.53 * 1;
        iVol = 1671200 *1;
        sVol = '1,671,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 26);
        iClose = 19.56 * 1;
        iVol = 1370000 *1;
        sVol = '1,370,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 27);
        iClose = 18.48 * 1;
        iVol = 1834400 *1;
        sVol = '1,834,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 28);
        iClose = 18.26 * 1;
        iVol = 2236700 *1;
        sVol = '2,236,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 2);
        iClose = 18.92 * 1;
        iVol = 1378300 *1;
        sVol = '1,378,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 3);
        iClose = 18.58 * 1;
        iVol = 1457200 *1;
        sVol = '1,457,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 4);
        iClose = 19.30 * 1;
        iVol = 1041100 *1;
        sVol = '1,041,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 5);
        iClose = 18.04 * 1;
        iVol = 1417300 *1;
        sVol = '1,417,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 6);
        iClose = 17.45 * 1;
        iVol = 1874300 *1;
        sVol = '1,874,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 9);
        iClose = 14.42 * 1;
        iVol = 2033400 *1;
        sVol = '2,033,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 10);
        iClose = 15.58 * 1;
        iVol = 1466900 *1;
        sVol = '1,466,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 11);
        iClose = 14.98 * 1;
        iVol = 2531600 *1;
        sVol = '2,531,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 12);
        iClose = 13.51 * 1;
        iVol = 2391700 *1;
        sVol = '2,391,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 13);
        iClose = 15.15 * 1;
        iVol = 2054100 *1;
        sVol = '2,054,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 16);
        iClose = 12.79 * 1;
        iVol = 1945900 *1;
        sVol = '1,945,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 17);
        iClose = 13.29 * 1;
        iVol = 2977800 *1;
        sVol = '2,977,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 18);
        iClose = 11.49 * 1;
        iVol = 2421800 *1;
        sVol = '2,421,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 19);
        iClose = 12.49 * 1;
        iVol = 2887500 *1;
        sVol = '2,887,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 20);
        iClose = 13.11 * 1;
        iVol = 4058000 *1;
        sVol = '4,058,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 23);
        iClose = 13.35 * 1;
        iVol = 2681200 *1;
        sVol = '2,681,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 24);
        iClose = 14.23 * 1;
        iVol = 2349300 *1;
        sVol = '2,349,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 25);
        iClose = 13.59 * 1;
        iVol = 2063900 *1;
        sVol = '2,063,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 26);
        iClose = 14.69 * 1;
        iVol = 2406500 *1;
        sVol = '2,406,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 27);
        iClose = 13.48 * 1;
        iVol = 1833500 *1;
        sVol = '1,833,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 30);
        iClose = 14.69 * 1;
        iVol = 1760100 *1;
        sVol = '1,760,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 31);
        iClose = 15.79 * 1;
        iVol = 2757000 *1;
        sVol = '2,757,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 1);
        iClose = 15.49 * 1;
        iVol = 2671100 *1;
        sVol = '2,671,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 2);
        iClose = 15.72 * 1;
        iVol = 1624600 *1;
        sVol = '1,624,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 3);
        iClose = 14.63 * 1;
        iVol = 1601000 *1;
        sVol = '1,601,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 6);
        iClose = 15.71 * 1;
        iVol = 1084400 *1;
        sVol = '1,084,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 7);
        iClose = 15.94 * 1;
        iVol = 1229400 *1;
        sVol = '1,229,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 8);
        iClose = 16.31 * 1;
        iVol = 1011900 *1;
        sVol = '1,011,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 9);
        iClose = 16.90 * 1;
        iVol = 2216300 *1;
        sVol = '2,216,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 13);
        iClose = 16.09 * 1;
        iVol = 1295900 *1;
        sVol = '1,295,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 14);
        iClose = 16.39 * 1;
        iVol = 911000 *1;
        sVol = '911,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 15);
        iClose = 15.09 * 1;
        iVol = 1030500 *1;
        sVol = '1,030,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 16);
        iClose = 15.42 * 1;
        iVol = 1249600 *1;
        sVol = '1,249,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 17);
        iClose = 16.03 * 1;
        iVol = 858400 *1;
        sVol = '858,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 20);
        iClose = 15.43 * 1;
        iVol = 789400 *1;
        sVol = '789,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 21);
        iClose = 15.13 * 1;
        iVol = 948800 *1;
        sVol = '948,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 22);
        iClose = 15.12 * 1;
        iVol = 1002900 *1;
        sVol = '1,002,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 23);
        iClose = 15.43 * 1;
        iVol = 1090200 *1;
        sVol = '1,090,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 24);
        iClose = 15.37 * 1;
        iVol = 988200 *1;
        sVol = '988,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 27);
        iClose = 16.28 * 1;
        iVol = 1785900 *1;
        sVol = '1,785,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 28);
        iClose = 16.16 * 1;
        iVol = 1337500 *1;
        sVol = '1,337,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 29);
        iClose = 17.56 * 1;
        iVol = 1179700 *1;
        sVol = '1,179,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 30);
        iClose = 15.94 * 1;
        iVol = 2476900 *1;
        sVol = '2,476,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 1);
        iClose = 15.97 * 1;
        iVol = 1458500 *1;
        sVol = '1,458,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 4);
        iClose = 15.94 * 1;
        iVol = 1125300 *1;
        sVol = '1,125,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 5);
        iClose = 15.83 * 1;
        iVol = 951000 *1;
        sVol = '951,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 6);
        iClose = 15.59 * 1;
        iVol = 704000 *1;
        sVol = '704,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 7);
        iClose = 16.11 * 1;
        iVol = 809800 *1;
        sVol = '809,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 8);
        iClose = 16.89 * 1;
        iVol = 706800 *1;
        sVol = '706,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 11);
        iClose = 16.04 * 1;
        iVol = 1106900 *1;
        sVol = '1,106,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 12);
        iClose = 14.58 * 1;
        iVol = 2104000 *1;
        sVol = '2,104,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 13);
        iClose = 14.35 * 1;
        iVol = 1405900 *1;
        sVol = '1,405,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 14);
        iClose = 14.61 * 1;
        iVol = 910900 *1;
        sVol = '910,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 15);
        iClose = 14.81 * 1;
        iVol = 893500 *1;
        sVol = '893,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 18);
        iClose = 16.22 * 1;
        iVol = 2246400 *1;
        sVol = '2,246,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 19);
        iClose = 16.13 * 1;
        iVol = 1331900 *1;
        sVol = '1,331,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 20);
        iClose = 16.41 * 1;
        iVol = 1392200 *1;
        sVol = '1,392,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 21);
        iClose = 16.25 * 1;
        iVol = 1183900 *1;
        sVol = '1,183,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 22);
        iClose = 16.20 * 1;
        iVol = 1081500 *1;
        sVol = '1,081,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 26);
        iClose = 17.14 * 1;
        iVol = 1457200 *1;
        sVol = '1,457,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 27);
        iClose = 17.82 * 1;
        iVol = 1827300 *1;
        sVol = '1,827,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 28);
        iClose = 17.46 * 1;
        iVol = 1407900 *1;
        sVol = '1,407,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 29);
        iClose = 17.16 * 1;
        iVol = 931200 *1;
        sVol = '931,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 1);
        iClose = 17.46 * 1;
        iVol = 1075000 *1;
        sVol = '1,075,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 2);
        iClose = 17.90 * 1;
        iVol = 1268500 *1;
        sVol = '1,268,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 3);
        iClose = 19.05 * 1;
        iVol = 1573100 *1;
        sVol = '1,573,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 4);
        iClose = 19.21 * 1;
        iVol = 1049000 *1;
        sVol = '1,049,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 5);
        iClose = 20.00 * 1;
        iVol = 1348900 *1;
        sVol = '1,348,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 8);
        iClose = 19.68 * 1;
        iVol = 1576600 *1;
        sVol = '1,576,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 9);
        iClose = 19.18 * 1;
        iVol = 1218800 *1;
        sVol = '1,218,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 10);
        iClose = 19.30 * 1;
        iVol = 2020800 *1;
        sVol = '2,020,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 11);
        iClose = 17.52 * 1;
        iVol = 2184900 *1;
        sVol = '2,184,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 12);
        iClose = 18.28 * 1;
        iVol = 1492400 *1;
        sVol = '1,492,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 15);
        iClose = 18.33 * 1;
        iVol = 1071600 *1;
        sVol = '1,071,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 16);
        iClose = 19.68 * 1;
        iVol = 2072200 *1;
        sVol = '2,072,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 17);
        iClose = 19.43 * 1;
        iVol = 1607800 *1;
        sVol = '1,607,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 18);
        iClose = 20.51 * 1;
        iVol = 2732200 *1;
        sVol = '2,732,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 19);
        iClose = 20.30 * 1;
        iVol = 2495300 *1;
        sVol = '2,495,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 22);
        iClose = 20.58 * 1;
        iVol = 1663500 *1;
        sVol = '1,663,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 23);
        iClose = 20.55 * 1;
        iVol = 1644600 *1;
        sVol = '1,644,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 24);
        iClose = 19.64 * 1;
        iVol = 1523400 *1;
        sVol = '1,523,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 25);
        iClose = 20.18 * 1;
        iVol = 1278300 *1;
        sVol = '1,278,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 26);
        iClose = 19.56 * 1;
        iVol = 1509900 *1;
        sVol = '1,509,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 29);
        iClose = 20.16 * 1;
        iVol = 1242300 *1;
        sVol = '1,242,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 30);
        iClose = 20.40 * 1;
        iVol = 920700 *1;
        sVol = '920,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 1);
        iClose = 19.87 * 1;
        iVol = 1217900 *1;
        sVol = '1,217,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 2);
        iClose = 19.83 * 1;
        iVol = 894400 *1;
        sVol = '894,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 6);
        iClose = 20.11 * 1;
        iVol = 945600 *1;
        sVol = '945,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 7);
        iClose = 19.78 * 1;
        iVol = 889600 *1;
        sVol = '889,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 8);
        iClose = 19.47 * 1;
        iVol = 924200 *1;
        sVol = '924,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 9);
        iClose = 19.16 * 1;
        iVol = 877000 *1;
        sVol = '877,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 10);
        iClose = 19.94 * 1;
        iVol = 790700 *1;
        sVol = '790,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 13);
        iClose = 19.58 * 1;
        iVol = 1163300 *1;
        sVol = '1,163,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 14);
        iClose = 20.38 * 1;
        iVol = 1094400 *1;
        sVol = '1,094,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 15);
        iClose = 20.63 * 1;
        iVol = 1167300 *1;
        sVol = '1,167,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 16);
        iClose = 20.38 * 1;
        iVol = 1274200 *1;
        sVol = '1,274,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 17);
        iClose = 20.37 * 1;
        iVol = 762300 *1;
        sVol = '762,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 20);
        iClose = 20.11 * 1;
        iVol = 863600 *1;
        sVol = '863,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 21);
        iClose = 20.35 * 1;
        iVol = 820800 *1;
        sVol = '820,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 22);
        iClose = 20.56 * 1;
        iVol = 901200 *1;
        sVol = '901,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 23);
        iClose = 20.47 * 1;
        iVol = 954400 *1;
        sVol = '954,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 24);
        iClose = 20.42 * 1;
        iVol = 1118500 *1;
        sVol = '1,118,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 27);
        iClose = 20.65 * 1;
        iVol = 965500 *1;
        sVol = '965,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 28);
        iClose = 19.86 * 1;
        iVol = 1009800 *1;
        sVol = '1,009,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 29);
        iClose = 20.99 * 1;
        iVol = 2629800 *1;
        sVol = '2,629,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 30);
        iClose = 20.90 * 1;
        iVol = 1207500 *1;
        sVol = '1,207,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 31);
        iClose = 20.68 * 1;
        iVol = 1326900 *1;
        sVol = '1,326,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 3);
        iClose = 21.31 * 1;
        iVol = 1147700 *1;
        sVol = '1,147,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 4);
        iClose = 21.38 * 1;
        iVol = 987100 *1;
        sVol = '987,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 5);
        iClose = 21.67 * 1;
        iVol = 1074700 *1;
        sVol = '1,074,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 6);
        iClose = 21.68 * 1;
        iVol = 935500 *1;
        sVol = '935,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 7);
        iClose = 21.88 * 1;
        iVol = 823900 *1;
        sVol = '823,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 10);
        iClose = 22.86 * 1;
        iVol = 1290000 *1;
        sVol = '1,290,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 11);
        iClose = 22.49 * 1;
        iVol = 1129900 *1;
        sVol = '1,129,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 12);
        iClose = 22.78 * 1;
        iVol = 783000 *1;
        sVol = '783,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 13);
        iClose = 22.22 * 1;
        iVol = 953600 *1;
        sVol = '953,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 14);
        iClose = 22.18 * 1;
        iVol = 1182900 *1;
        sVol = '1,182,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 17);
        iClose = 21.98 * 1;
        iVol = 1237200 *1;
        sVol = '1,237,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 18);
        iClose = 21.90 * 1;
        iVol = 991500 *1;
        sVol = '991,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 19);
        iClose = 21.53 * 1;
        iVol = 1356900 *1;
        sVol = '1,356,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 20);
        iClose = 21.37 * 1;
        iVol = 997200 *1;
        sVol = '997,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 21);
        iClose = 20.73 * 1;
        iVol = 878300 *1;
        sVol = '878,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 24);
        iClose = 21.27 * 1;
        iVol = 767300 *1;
        sVol = '767,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 25);
        iClose = 21.27 * 1;
        iVol = 802700 *1;
        sVol = '802,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 26);
        iClose = 21.19 * 1;
        iVol = 641700 *1;
        sVol = '641,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 27);
        iClose = 21.35 * 1;
        iVol = 814600 *1;
        sVol = '814,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 28);
        iClose = 21.59 * 1;
        iVol = 798100 *1;
        sVol = '798,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 31);
        iClose = 20.87 * 1;
        iVol = 1066600 *1;
        sVol = '1,066,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 1);
        iClose = 21.24 * 1;
        iVol = 961300 *1;
        sVol = '961,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 2);
        iClose = 21.24 * 1;
        iVol = 840200 *1;
        sVol = '840,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 3);
        iClose = 20.57 * 1;
        iVol = 951300 *1;
        sVol = '951,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 4);
        iClose = 20.75 * 1;
        iVol = 745300 *1;
        sVol = '745,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 8);
        iClose = 20.15 * 1;
        iVol = 913600 *1;
        sVol = '913,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 9);
        iClose = 20.20 * 1;
        iVol = 658800 *1;
        sVol = '658,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 10);
        iClose = 19.72 * 1;
        iVol = 1034700 *1;
        sVol = '1,034,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 11);
        iClose = 20.09 * 1;
        iVol = 827000 *1;
        sVol = '827,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 14);
        iClose = 20.61 * 1;
        iVol = 901300 *1;
        sVol = '901,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 15);
        iClose = 20.74 * 1;
        iVol = 722800 *1;
        sVol = '722,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 16);
        iClose = 21.48 * 1;
        iVol = 1374900 *1;
        sVol = '1,374,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 17);
        iClose = 21.67 * 1;
        iVol = 941300 *1;
        sVol = '941,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 18);
        iClose = 21.47 * 1;
        iVol = 2337400 *1;
        sVol = '2,337,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 21);
        iClose = 19.77 * 1;
        iVol = 1648500 *1;
        sVol = '1,648,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 22);
        iClose = 19.59 * 1;
        iVol = 988600 *1;
        sVol = '988,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 23);
        iClose = 19.80 * 1;
        iVol = 1274700 *1;
        sVol = '1,274,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 24);
        iClose = 20.18 * 1;
        iVol = 1083100 *1;
        sVol = '1,083,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 25);
        iClose = 20.20 * 1;
        iVol = 718100 *1;
        sVol = '718,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 28);
        iClose = 20.62 * 1;
        iVol = 753900 *1;
        sVol = '753,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 29);
        iClose = 20.03 * 1;
        iVol = 641700 *1;
        sVol = '641,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 30);
        iClose = 19.98 * 1;
        iVol = 1126800 *1;
        sVol = '1,126,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 1);
        iClose = 20.10 * 1;
        iVol = 922400 *1;
        sVol = '922,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 2);
        iClose = 20.56 * 1;
        iVol = 1017600 *1;
        sVol = '1,017,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 5);
        iClose = 21.33 * 1;
        iVol = 860800 *1;
        sVol = '860,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 6);
        iClose = 21.06 * 1;
        iVol = 1628000 *1;
        sVol = '1,628,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 7);
        iClose = 22.12 * 1;
        iVol = 1128800 *1;
        sVol = '1,128,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 8);
        iClose = 22.79 * 1;
        iVol = 866100 *1;
        sVol = '866,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 9);
        iClose = 22.64 * 1;
        iVol = 1593900 *1;
        sVol = '1,593,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 12);
        iClose = 23.22 * 1;
        iVol = 947800 *1;
        sVol = '947,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 13);
        iClose = 23.04 * 1;
        iVol = 890400 *1;
        sVol = '890,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 14);
        iClose = 22.93 * 1;
        iVol = 1198100 *1;
        sVol = '1,198,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 15);
        iClose = 22.31 * 1;
        iVol = 1475000 *1;
        sVol = '1,475,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 16);
        iClose = 21.62 * 1;
        iVol = 1708400 *1;
        sVol = '1,708,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 19);
        iClose = 21.11 * 1;
        iVol = 1387600 *1;
        sVol = '1,387,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 20);
        iClose = 20.84 * 1;
        iVol = 1702300 *1;
        sVol = '1,702,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 21);
        iClose = 20.82 * 1;
        iVol = 1027100 *1;
        sVol = '1,027,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 22);
        iClose = 21.22 * 1;
        iVol = 847400 *1;
        sVol = '847,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 23);
        iClose = 21.33 * 1;
        iVol = 884100 *1;
        sVol = '884,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 26);
        iClose = 20.79 * 1;
        iVol = 1100500 *1;
        sVol = '1,100,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 27);
        iClose = 20.71 * 1;
        iVol = 718400 *1;
        sVol = '718,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 28);
        iClose = 19.66 * 1;
        iVol = 1001000 *1;
        sVol = '1,001,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 29);
        iClose = 20.41 * 1;
        iVol = 884100 *1;
        sVol = '884,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 30);
        iClose = 20.65 * 1;
        iVol = 1098200 *1;
        sVol = '1,098,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 2);
        iClose = 20.96 * 1;
        iVol = 803400 *1;
        sVol = '803,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 3);
        iClose = 20.61 * 1;
        iVol = 1270000 *1;
        sVol = '1,270,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 4);
        iClose = 18.90 * 1;
        iVol = 2599500 *1;
        sVol = '2,599,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 5);
        iClose = 19.45 * 1;
        iVol = 1647400 *1;
        sVol = '1,647,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 6);
        iClose = 19.29 * 1;
        iVol = 1537600 *1;
        sVol = '1,537,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 9);
        iClose = 20.21 * 1;
        iVol = 962000 *1;
        sVol = '962,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 10);
        iClose = 20.70 * 1;
        iVol = 1437100 *1;
        sVol = '1,437,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 11);
        iClose = 20.79 * 1;
        iVol = 1146200 *1;
        sVol = '1,146,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 12);
        iClose = 20.16 * 1;
        iVol = 714800 *1;
        sVol = '714,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 13);
        iClose = 20.87 * 1;
        iVol = 834800 *1;
        sVol = '834,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 16);
        iClose = 21.73 * 1;
        iVol = 1150900 *1;
        sVol = '1,150,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 17);
        iClose = 21.87 * 1;
        iVol = 799800 *1;
        sVol = '799,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 18);
        iClose = 20.81 * 1;
        iVol = 1185300 *1;
        sVol = '1,185,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 19);
        iClose = 20.96 * 1;
        iVol = 630600 *1;
        sVol = '630,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 20);
        iClose = 20.75 * 1;
        iVol = 576000 *1;
        sVol = '576,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 23);
        iClose = 20.74 * 1;
        iVol = 1194900 *1;
        sVol = '1,194,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 24);
        iClose = 21.38 * 1;
        iVol = 1562400 *1;
        sVol = '1,562,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 25);
        iClose = 20.97 * 1;
        iVol = 673300 *1;
        sVol = '673,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 27);
        iClose = 20.91 * 1;
        iVol = 446300 *1;
        sVol = '446,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 30);
        iClose = 19.91 * 1;
        iVol = 1246100 *1;
        sVol = '1,246,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 1);
        iClose = 20.88 * 1;
        iVol = 1519500 *1;
        sVol = '1,519,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 2);
        iClose = 20.39 * 1;
        iVol = 1222700 *1;
        sVol = '1,222,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 3);
        iClose = 19.49 * 1;
        iVol = 1520600 *1;
        sVol = '1,520,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 4);
        iClose = 19.93 * 1;
        iVol = 1524000 *1;
        sVol = '1,524,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 7);
        iClose = 20.18 * 1;
        iVol = 1138600 *1;
        sVol = '1,138,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 8);
        iClose = 20.65 * 1;
        iVol = 1215200 *1;
        sVol = '1,215,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 9);
        iClose = 20.46 * 1;
        iVol = 1115800 *1;
        sVol = '1,115,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 10);
        iClose = 20.54 * 1;
        iVol = 941300 *1;
        sVol = '941,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 11);
        iClose = 19.90 * 1;
        iVol = 1351700 *1;
        sVol = '1,351,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 14);
        iClose = 19.76 * 1;
        iVol = 1558700 *1;
        sVol = '1,558,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 15);
        iClose = 20.60 * 1;
        iVol = 1151100 *1;
        sVol = '1,151,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 16);
        iClose = 20.73 * 1;
        iVol = 919200 *1;
        sVol = '919,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 17);
        iClose = 20.49 * 1;
        iVol = 1104100 *1;
        sVol = '1,104,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 18);
        iClose = 20.08 * 1;
        iVol = 3086200 *1;
        sVol = '3,086,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 21);
        iClose = 20.22 * 1;
        iVol = 1170500 *1;
        sVol = '1,170,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 22);
        iClose = 19.97 * 1;
        iVol = 584400 *1;
        sVol = '584,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 23);
        iClose = 19.98 * 1;
        iVol = 794200 *1;
        sVol = '794,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 24);
        iClose = 20.02 * 1;
        iVol = 275400 *1;
        sVol = '275,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 28);
        iClose = 20.15 * 1;
        iVol = 730700 *1;
        sVol = '730,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 29);
        iClose = 19.88 * 1;
        iVol = 799300 *1;
        sVol = '799,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 30);
        iClose = 20.28 * 1;
        iVol = 794200 *1;
        sVol = '794,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 31);
        iClose = 20.54 * 1;
        iVol = 1174500 *1;
        sVol = '1,174,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 4);
        iClose = 20.45 * 1;
        iVol = 1453700 *1;
        sVol = '1,453,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 5);
        iClose = 21.17 * 1;
        iVol = 1056200 *1;
        sVol = '1,056,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 6);
        iClose = 23.49 * 1;
        iVol = 2572500 *1;
        sVol = '2,572,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 7);
        iClose = 23.20 * 1;
        iVol = 2170900 *1;
        sVol = '2,170,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 8);
        iClose = 22.56 * 1;
        iVol = 2274100 *1;
        sVol = '2,274,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 11);
        iClose = 21.66 * 1;
        iVol = 1805800 *1;
        sVol = '1,805,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 12);
        iClose = 22.69 * 1;
        iVol = 1818300 *1;
        sVol = '1,818,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 13);
        iClose = 22.05 * 1;
        iVol = 1096500 *1;
        sVol = '1,096,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 14);
        iClose = 21.88 * 1;
        iVol = 1301700 *1;
        sVol = '1,301,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 15);
        iClose = 21.29 * 1;
        iVol = 1169000 *1;
        sVol = '1,169,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 19);
        iClose = 21.31 * 1;
        iVol = 1190500 *1;
        sVol = '1,190,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 20);
        iClose = 21.19 * 1;
        iVol = 1311400 *1;
        sVol = '1,311,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 21);
        iClose = 21.03 * 1;
        iVol = 1266200 *1;
        sVol = '1,266,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 22);
        iClose = 21.52 * 1;
        iVol = 1212900 *1;
        sVol = '1,212,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 25);
        iClose = 21.23 * 1;
        iVol = 1384800 *1;
        sVol = '1,384,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 26);
        iClose = 20.94 * 1;
        iVol = 1149200 *1;
        sVol = '1,149,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 27);
        iClose = 20.47 * 1;
        iVol = 1889800 *1;
        sVol = '1,889,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 28);
        iClose = 19.83 * 1;
        iVol = 1598000 *1;
        sVol = '1,598,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 29);
        iClose = 19.69 * 1;
        iVol = 3144100 *1;
        sVol = '3,144,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 1);
        iClose = 20.13 * 1;
        iVol = 1548500 *1;
        sVol = '1,548,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 2);
        iClose = 20.40 * 1;
        iVol = 1311200 *1;
        sVol = '1,311,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 3);
        iClose = 20.68 * 1;
        iVol = 1425200 *1;
        sVol = '1,425,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 4);
        iClose = 20.88 * 1;
        iVol = 1740800 *1;
        sVol = '1,740,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 5);
        iClose = 21.60 * 1;
        iVol = 1430300 *1;
        sVol = '1,430,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 8);
        iClose = 22.41 * 1;
        iVol = 2062500 *1;
        sVol = '2,062,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 9);
        iClose = 21.86 * 1;
        iVol = 2171100 *1;
        sVol = '2,171,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 10);
        iClose = 22.04 * 1;
        iVol = 1522500 *1;
        sVol = '1,522,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 11);
        iClose = 21.86 * 1;
        iVol = 1285600 *1;
        sVol = '1,285,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 12);
        iClose = 22.22 * 1;
        iVol = 1050300 *1;
        sVol = '1,050,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 16);
        iClose = 23.01 * 1;
        iVol = 992400 *1;
        sVol = '992,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 17);
        iClose = 23.32 * 1;
        iVol = 1568800 *1;
        sVol = '1,568,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 18);
        iClose = 22.84 * 1;
        iVol = 1128900 *1;
        sVol = '1,128,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 19);
        iClose = 23.48 * 1;
        iVol = 1643300 *1;
        sVol = '1,643,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 22);
        iClose = 24.60 * 1;
        iVol = 1847700 *1;
        sVol = '1,847,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 23);
        iClose = 24.87 * 1;
        iVol = 1559500 *1;
        sVol = '1,559,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 24);
        iClose = 26.81 * 1;
        iVol = 1645000 *1;
        sVol = '1,645,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 25);
        iClose = 25.81 * 1;
        iVol = 1811000 *1;
        sVol = '1,811,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 26);
        iClose = 25.15 * 1;
        iVol = 1270700 *1;
        sVol = '1,270,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 1);
        iClose = 27.36 * 1;
        iVol = 1627200 *1;
        sVol = '1,627,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 2);
        iClose = 27.90 * 1;
        iVol = 2542100 *1;
        sVol = '2,542,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 3);
        iClose = 28.51 * 1;
        iVol = 2852200 *1;
        sVol = '2,852,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 4);
        iClose = 27.21 * 1;
        iVol = 1644700 *1;
        sVol = '1,644,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 5);
        iClose = 28.76 * 1;
        iVol = 1898200 *1;
        sVol = '1,898,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 8);
        iClose = 30.28 * 1;
        iVol = 1642200 *1;
        sVol = '1,642,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 9);
        iClose = 29.29 * 1;
        iVol = 1663500 *1;
        sVol = '1,663,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 10);
        iClose = 29.64 * 1;
        iVol = 1423300 *1;
        sVol = '1,423,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 11);
        iClose = 29.54 * 1;
        iVol = 1136200 *1;
        sVol = '1,136,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 12);
        iClose = 29.44 * 1;
        iVol = 1159100 *1;
        sVol = '1,159,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 15);
        iClose = 28.71 * 1;
        iVol = 1264800 *1;
        sVol = '1,264,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 16);
        iClose = 28.32 * 1;
        iVol = 1200400 *1;
        sVol = '1,200,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 17);
        iClose = 28.35 * 1;
        iVol = 1853000 *1;
        sVol = '1,853,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 18);
        iClose = 28.83 * 1;
        iVol = 1870400 *1;
        sVol = '1,870,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 19);
        iClose = 28.77 * 1;
        iVol = 3054200 *1;
        sVol = '3,054,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 22);
        iClose = 28.37 * 1;
        iVol = 1102200 *1;
        sVol = '1,102,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 23);
        iClose = 27.17 * 1;
        iVol = 1324600 *1;
        sVol = '1,324,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 24);
        iClose = 28.03 * 1;
        iVol = 1243400 *1;
        sVol = '1,243,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 25);
        iClose = 29.39 * 1;
        iVol = 2063400 *1;
        sVol = '2,063,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 26);
        iClose = 31.74 * 1;
        iVol = 1746600 *1;
        sVol = '1,746,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 29);
        iClose = 31.02 * 1;
        iVol = 1671500 *1;
        sVol = '1,671,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 30);
        iClose = 31.35 * 1;
        iVol = 1185700 *1;
        sVol = '1,185,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 31);
        iClose = 30.84 * 1;
        iVol = 1579500 *1;
        sVol = '1,579,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 1);
        iClose = 30.80 * 1;
        iVol = 1326100 *1;
        sVol = '1,326,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 5);
        iClose = 31.57 * 1;
        iVol = 818300 *1;
        sVol = '818,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 6);
        iClose = 31.07 * 1;
        iVol = 848100 *1;
        sVol = '848,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 7);
        iClose = 31.12 * 1;
        iVol = 897200 *1;
        sVol = '897,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 8);
        iClose = 30.43 * 1;
        iVol = 953400 *1;
        sVol = '953,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 9);
        iClose = 29.63 * 1;
        iVol = 1177400 *1;
        sVol = '1,177,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 12);
        iClose = 29.70 * 1;
        iVol = 766600 *1;
        sVol = '766,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 13);
        iClose = 28.68 * 1;
        iVol = 967100 *1;
        sVol = '967,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 14);
        iClose = 29.20 * 1;
        iVol = 795700 *1;
        sVol = '795,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 15);
        iClose = 29.44 * 1;
        iVol = 852400 *1;
        sVol = '852,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 16);
        iClose = 29.34 * 1;
        iVol = 638100 *1;
        sVol = '638,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 19);
        iClose = 29.17 * 1;
        iVol = 690600 *1;
        sVol = '690,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 20);
        iClose = 28.22 * 1;
        iVol = 901400 *1;
        sVol = '901,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 21);
        iClose = 28.74 * 1;
        iVol = 863700 *1;
        sVol = '863,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 22);
        iClose = 28.27 * 1;
        iVol = 1010700 *1;
        sVol = '1,010,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 23);
        iClose = 28.80 * 1;
        iVol = 726300 *1;
        sVol = '726,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 26);
        iClose = 29.35 * 1;
        iVol = 912400 *1;
        sVol = '912,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 27);
        iClose = 29.34 * 1;
        iVol = 659000 *1;
        sVol = '659,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 28);
        iClose = 29.63 * 1;
        iVol = 667000 *1;
        sVol = '667,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 29);
        iClose = 29.82 * 1;
        iVol = 509600 *1;
        sVol = '509,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 30);
        iClose = 29.22 * 1;
        iVol = 829600 *1;
        sVol = '829,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 3);
        iClose = 30.40 * 1;
        iVol = 1198200 *1;
        sVol = '1,198,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 4);
        iClose = 31.17 * 1;
        iVol = 1406600 *1;
        sVol = '1,406,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 5);
        iClose = 31.39 * 1;
        iVol = 1141200 *1;
        sVol = '1,141,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 6);
        iClose = 32.22 * 1;
        iVol = 769700 *1;
        sVol = '769,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 7);
        iClose = 32.46 * 1;
        iVol = 641400 *1;
        sVol = '641,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 10);
        iClose = 32.42 * 1;
        iVol = 868000 *1;
        sVol = '868,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 11);
        iClose = 32.94 * 1;
        iVol = 1067300 *1;
        sVol = '1,067,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 12);
        iClose = 31.08 * 1;
        iVol = 1048700 *1;
        sVol = '1,048,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 13);
        iClose = 31.97 * 1;
        iVol = 1073400 *1;
        sVol = '1,073,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 14);
        iClose = 31.71 * 1;
        iVol = 656800 *1;
        sVol = '656,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 17);
        iClose = 32.92 * 1;
        iVol = 641300 *1;
        sVol = '641,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 18);
        iClose = 32.53 * 1;
        iVol = 727500 *1;
        sVol = '727,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 19);
        iClose = 31.77 * 1;
        iVol = 871600 *1;
        sVol = '871,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 20);
        iClose = 31.11 * 1;
        iVol = 807100 *1;
        sVol = '807,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 21);
        iClose = 30.83 * 1;
        iVol = 758300 *1;
        sVol = '758,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 24);
        iClose = 31.46 * 1;
        iVol = 522800 *1;
        sVol = '522,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 25);
        iClose = 30.55 * 1;
        iVol = 632700 *1;
        sVol = '632,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 26);
        iClose = 30.76 * 1;
        iVol = 684800 *1;
        sVol = '684,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 27);
        iClose = 31.56 * 1;
        iVol = 1164100 *1;
        sVol = '1,164,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 28);
        iClose = 31.47 * 1;
        iVol = 696200 *1;
        sVol = '696,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 1);
        iClose = 32.62 * 1;
        iVol = 937100 *1;
        sVol = '937,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 2);
        iClose = 31.92 * 1;
        iVol = 981900 *1;
        sVol = '981,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 3);
        iClose = 32.16 * 1;
        iVol = 770800 *1;
        sVol = '770,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 4);
        iClose = 32.43 * 1;
        iVol = 672500 *1;
        sVol = '672,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 7);
        iClose = 32.77 * 1;
        iVol = 1381100 *1;
        sVol = '1,381,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 8);
        iClose = 33.91 * 1;
        iVol = 1534900 *1;
        sVol = '1,534,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 9);
        iClose = 32.82 * 1;
        iVol = 1442600 *1;
        sVol = '1,442,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 10);
        iClose = 32.87 * 1;
        iVol = 1191700 *1;
        sVol = '1,191,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 11);
        iClose = 33.10 * 1;
        iVol = 787900 *1;
        sVol = '787,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 14);
        iClose = 32.66 * 1;
        iVol = 1010000 *1;
        sVol = '1,010,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 15);
        iClose = 32.72 * 1;
        iVol = 1291500 *1;
        sVol = '1,291,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 16);
        iClose = 31.35 * 1;
        iVol = 1353500 *1;
        sVol = '1,353,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 17);
        iClose = 30.15 * 1;
        iVol = 2518300 *1;
        sVol = '2,518,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 18);
        iClose = 29.87 * 1;
        iVol = 2805800 *1;
        sVol = '2,805,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 21);
        iClose = 30.39 * 1;
        iVol = 1693200 *1;
        sVol = '1,693,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 22);
        iClose = 30.60 * 1;
        iVol = 1316100 *1;
        sVol = '1,316,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 23);
        iClose = 30.56 * 1;
        iVol = 700400 *1;
        sVol = '700,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 24);
        iClose = 31.79 * 1;
        iVol = 1020500 *1;
        sVol = '1,020,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 25);
        iClose = 31.08 * 1;
        iVol = 2450800 *1;
        sVol = '2,450,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 28);
        iClose = 30.80 * 1;
        iVol = 1089900 *1;
        sVol = '1,089,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 29);
        iClose = 30.44 * 1;
        iVol = 1338600 *1;
        sVol = '1,338,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 30);
        iClose = 30.72 * 1;
        iVol = 1016500 *1;
        sVol = '1,016,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 1);
        iClose = 31.14 * 1;
        iVol = 992000 *1;
        sVol = '992,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 2);
        iClose = 30.87 * 1;
        iVol = 707700 *1;
        sVol = '707,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 6);
        iClose = 30.27 * 1;
        iVol = 1084000 *1;
        sVol = '1,084,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 7);
        iClose = 30.66 * 1;
        iVol = 805500 *1;
        sVol = '805,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 8);
        iClose = 30.20 * 1;
        iVol = 881000 *1;
        sVol = '881,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 9);
        iClose = 31.17 * 1;
        iVol = 680300 *1;
        sVol = '680,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 12);
        iClose = 31.26 * 1;
        iVol = 794000 *1;
        sVol = '794,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 13);
        iClose = 30.73 * 1;
        iVol = 703800 *1;
        sVol = '703,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 14);
        iClose = 30.58 * 1;
        iVol = 731900 *1;
        sVol = '731,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 15);
        iClose = 30.86 * 1;
        iVol = 755300 *1;
        sVol = '755,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 16);
        iClose = 30.09 * 1;
        iVol = 958500 *1;
        sVol = '958,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 19);
        iClose = 29.58 * 1;
        iVol = 1609600 *1;
        sVol = '1,609,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 20);
        iClose = 30.37 * 1;
        iVol = 976600 *1;
        sVol = '976,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 21);
        iClose = 30.99 * 1;
        iVol = 705900 *1;
        sVol = '705,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 22);
        iClose = 30.70 * 1;
        iVol = 471000 *1;
        sVol = '471,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 23);
        iClose = 30.88 * 1;
        iVol = 680300 *1;
        sVol = '680,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 26);
        iClose = 31.81 * 1;
        iVol = 638000 *1;
        sVol = '638,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 27);
        iClose = 31.50 * 1;
        iVol = 479900 *1;
        sVol = '479,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 28);
        iClose = 31.80 * 1;
        iVol = 807100 *1;
        sVol = '807,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 29);
        iClose = 33.02 * 1;
        iVol = 939100 *1;
        sVol = '939,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 30);
        iClose = 32.80 * 1;
        iVol = 697800 *1;
        sVol = '697,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 2);
        iClose = 31.72 * 1;
        iVol = 744200 *1;
        sVol = '744,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 3);
        iClose = 32.52 * 1;
        iVol = 581500 *1;
        sVol = '581,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 4);
        iClose = 31.80 * 1;
        iVol = 952500 *1;
        sVol = '952,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 5);
        iClose = 31.76 * 1;
        iVol = 487000 *1;
        sVol = '487,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 6);
        iClose = 32.22 * 1;
        iVol = 714200 *1;
        sVol = '714,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 9);
        iClose = 33.11 * 1;
        iVol = 652400 *1;
        sVol = '652,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 10);
        iClose = 34.70 * 1;
        iVol = 1444200 *1;
        sVol = '1,444,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 11);
        iClose = 35.69 * 1;
        iVol = 1234100 *1;
        sVol = '1,234,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 12);
        iClose = 35.97 * 1;
        iVol = 758500 *1;
        sVol = '758,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 13);
        iClose = 36.23 * 1;
        iVol = 767800 *1;
        sVol = '767,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 16);
        iClose = 34.82 * 1;
        iVol = 734800 *1;
        sVol = '734,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 17);
        iClose = 33.76 * 1;
        iVol = 900100 *1;
        sVol = '900,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 18);
        iClose = 33.75 * 1;
        iVol = 532400 *1;
        sVol = '532,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 19);
        iClose = 32.50 * 1;
        iVol = 791300 *1;
        sVol = '791,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 20);
        iClose = 32.38 * 1;
        iVol = 631300 *1;
        sVol = '631,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 23);
        iClose = 33.04 * 1;
        iVol = 589900 *1;
        sVol = '589,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 24);
        iClose = 33.63 * 1;
        iVol = 559000 *1;
        sVol = '559,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 25);
        iClose = 33.25 * 1;
        iVol = 478400 *1;
        sVol = '478,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 26);
        iClose = 32.73 * 1;
        iVol = 531900 *1;
        sVol = '531,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 27);
        iClose = 33.80 * 1;
        iVol = 799100 *1;
        sVol = '799,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 30);
        iClose = 33.53 * 1;
        iVol = 404300 *1;
        sVol = '404,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 31);
        iClose = 32.62 * 1;
        iVol = 830600 *1;
        sVol = '830,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 1);
        iClose = 32.11 * 1;
        iVol = 1162300 *1;
        sVol = '1,162,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 2);
        iClose = 32.11 * 1;
        iVol = 833500 *1;
        sVol = '833,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 3);
        iClose = 31.94 * 1;
        iVol = 461300 *1;
        sVol = '461,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 7);
        iClose = 31.92 * 1;
        iVol = 516700 *1;
        sVol = '516,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 8);
        iClose = 31.29 * 1;
        iVol = 617700 *1;
        sVol = '617,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 9);
        iClose = 31.07 * 1;
        iVol = 651100 *1;
        sVol = '651,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 10);
        iClose = 30.95 * 1;
        iVol = 520100 *1;
        sVol = '520,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 13);
        iClose = 30.83 * 1;
        iVol = 814800 *1;
        sVol = '814,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 14);
        iClose = 29.75 * 1;
        iVol = 770300 *1;
        sVol = '770,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 15);
        iClose = 31.06 * 1;
        iVol = 705900 *1;
        sVol = '705,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 16);
        iClose = 30.08 * 1;
        iVol = 589800 *1;
        sVol = '589,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 17);
        iClose = 30.02 * 1;
        iVol = 2457200 *1;
        sVol = '2,457,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 20);
        iClose = 29.70 * 1;
        iVol = 1153700 *1;
        sVol = '1,153,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 21);
        iClose = 29.87 * 1;
        iVol = 781300 *1;
        sVol = '781,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 22);
        iClose = 30.38 * 1;
        iVol = 1132000 *1;
        sVol = '1,132,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 23);
        iClose = 31.23 * 1;
        iVol = 1345800 *1;
        sVol = '1,345,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 24);
        iClose = 30.97 * 1;
        iVol = 670500 *1;
        sVol = '670,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 27);
        iClose = 32.30 * 1;
        iVol = 829700 *1;
        sVol = '829,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 28);
        iClose = 32.06 * 1;
        iVol = 710100 *1;
        sVol = '710,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 29);
        iClose = 31.02 * 1;
        iVol = 735600 *1;
        sVol = '735,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 30);
        iClose = 30.46 * 1;
        iVol = 1065000 *1;
        sVol = '1,065,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 1);
        iClose = 31.05 * 1;
        iVol = 899300 *1;
        sVol = '899,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 4);
        iClose = 31.37 * 1;
        iVol = 794000 *1;
        sVol = '794,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 5);
        iClose = 31.76 * 1;
        iVol = 648800 *1;
        sVol = '648,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 6);
        iClose = 31.53 * 1;
        iVol = 947800 *1;
        sVol = '947,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 7);
        iClose = 32.32 * 1;
        iVol = 662000 *1;
        sVol = '662,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 8);
        iClose = 31.85 * 1;
        iVol = 1132500 *1;
        sVol = '1,132,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 11);
        iClose = 32.09 * 1;
        iVol = 717500 *1;
        sVol = '717,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 12);
        iClose = 32.21 * 1;
        iVol = 871300 *1;
        sVol = '871,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 13);
        iClose = 32.49 * 1;
        iVol = 2832800 *1;
        sVol = '2,832,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 14);
        iClose = 30.97 * 1;
        iVol = 2946100 *1;
        sVol = '2,946,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 15);
        iClose = 31.70 * 1;
        iVol = 1521700 *1;
        sVol = '1,521,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 18);
        iClose = 31.75 * 1;
        iVol = 988200 *1;
        sVol = '988,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 19);
        iClose = 31.63 * 1;
        iVol = 712000 *1;
        sVol = '712,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 20);
        iClose = 32.46 * 1;
        iVol = 833300 *1;
        sVol = '833,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 21);
        iClose = 31.81 * 1;
        iVol = 610200 *1;
        sVol = '610,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 22);
        iClose = 31.51 * 1;
        iVol = 801000 *1;
        sVol = '801,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 25);
        iClose = 32.89 * 1;
        iVol = 1095200 *1;
        sVol = '1,095,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 26);
        iClose = 32.29 * 1;
        iVol = 1078700 *1;
        sVol = '1,078,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 27);
        iClose = 31.34 * 1;
        iVol = 637000 *1;
        sVol = '637,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 28);
        iClose = 31.98 * 1;
        iVol = 467900 *1;
        sVol = '467,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 29);
        iClose = 32.18 * 1;
        iVol = 844700 *1;
        sVol = '844,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 1);
        iClose = 32.08 * 1;
        iVol = 623700 *1;
        sVol = '623,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 2);
        iClose = 31.61 * 1;
        iVol = 770000 *1;
        sVol = '770,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 3);
        iClose = 32.74 * 1;
        iVol = 543800 *1;
        sVol = '543,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 4);
        iClose = 32.71 * 1;
        iVol = 762800 *1;
        sVol = '762,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 5);
        iClose = 33.78 * 1;
        iVol = 906700 *1;
        sVol = '906,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 8);
        iClose = 35.02 * 1;
        iVol = 2005000 *1;
        sVol = '2,005,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 9);
        iClose = 34.34 * 1;
        iVol = 619300 *1;
        sVol = '619,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 10);
        iClose = 33.53 * 1;
        iVol = 604000 *1;
        sVol = '604,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 11);
        iClose = 34.68 * 1;
        iVol = 611200 *1;
        sVol = '611,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 12);
        iClose = 34.25 * 1;
        iVol = 567600 *1;
        sVol = '567,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 15);
        iClose = 33.46 * 1;
        iVol = 596000 *1;
        sVol = '596,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 16);
        iClose = 34.21 * 1;
        iVol = 1113200 *1;
        sVol = '1,113,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 17);
        iClose = 34.12 * 1;
        iVol = 834700 *1;
        sVol = '834,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 18);
        iClose = 34.68 * 1;
        iVol = 978100 *1;
        sVol = '978,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 19);
        iClose = 35.07 * 1;
        iVol = 782000 *1;
        sVol = '782,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 22);
        iClose = 36.25 * 1;
        iVol = 1064600 *1;
        sVol = '1,064,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 23);
        iClose = 35.18 * 1;
        iVol = 932000 *1;
        sVol = '932,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 24);
        iClose = 33.88 * 1;
        iVol = 1246100 *1;
        sVol = '1,246,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 26);
        iClose = 32.71 * 1;
        iVol = 829300 *1;
        sVol = '829,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 29);
        iClose = 32.01 * 1;
        iVol = 1296900 *1;
        sVol = '1,296,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 30);
        iClose = 30.90 * 1;
        iVol = 1012600 *1;
        sVol = '1,012,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 1);
        iClose = 31.28 * 1;
        iVol = 951000 *1;
        sVol = '951,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 2);
        iClose = 32.15 * 1;
        iVol = 994700 *1;
        sVol = '994,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 3);
        iClose = 31.81 * 1;
        iVol = 788800 *1;
        sVol = '788,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 6);
        iClose = 31.72 * 1;
        iVol = 749200 *1;
        sVol = '749,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 7);
        iClose = 32.45 * 1;
        iVol = 991500 *1;
        sVol = '991,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 8);
        iClose = 33.02 * 1;
        iVol = 1236100 *1;
        sVol = '1,236,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 9);
        iClose = 33.04 * 1;
        iVol = 847800 *1;
        sVol = '847,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 10);
        iClose = 32.97 * 1;
        iVol = 871500 *1;
        sVol = '871,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 13);
        iClose = 32.70 * 1;
        iVol = 817800 *1;
        sVol = '817,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 14);
        iClose = 32.85 * 1;
        iVol = 1597500 *1;
        sVol = '1,597,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 15);
        iClose = 33.18 * 1;
        iVol = 1629800 *1;
        sVol = '1,629,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 16);
        iClose = 34.19 * 1;
        iVol = 1067000 *1;
        sVol = '1,067,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 17);
        iClose = 34.74 * 1;
        iVol = 2261200 *1;
        sVol = '2,261,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 20);
        iClose = 33.23 * 1;
        iVol = 914700 *1;
        sVol = '914,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 21);
        iClose = 33.96 * 1;
        iVol = 630700 *1;
        sVol = '630,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 22);
        iClose = 34.52 * 1;
        iVol = 520300 *1;
        sVol = '520,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 23);
        iClose = 35.08 * 1;
        iVol = 611900 *1;
        sVol = '611,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 27);
        iClose = 35.57 * 1;
        iVol = 576100 *1;
        sVol = '576,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 28);
        iClose = 36.01 * 1;
        iVol = 552500 *1;
        sVol = '552,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 29);
        iClose = 36.41 * 1;
        iVol = 503100 *1;
        sVol = '503,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 30);
        iClose = 35.95 * 1;
        iVol = 550900 *1;
        sVol = '550,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 31);
        iClose = 36.29 * 1;
        iVol = 408500 *1;
        sVol = '408,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 3);
        iClose = 36.34 * 1;
        iVol = 626700 *1;
        sVol = '626,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 4);
        iClose = 37.60 * 1;
        iVol = 1172800 *1;
        sVol = '1,172,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 5);
        iClose = 37.29 * 1;
        iVol = 914500 *1;
        sVol = '914,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 6);
        iClose = 35.68 * 1;
        iVol = 1342600 *1;
        sVol = '1,342,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 7);
        iClose = 35.61 * 1;
        iVol = 1479100 *1;
        sVol = '1,479,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 10);
        iClose = 35.82 * 1;
        iVol = 1822200 *1;
        sVol = '1,822,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 11);
        iClose = 35.95 * 1;
        iVol = 1362400 *1;
        sVol = '1,362,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 12);
        iClose = 36.97 * 1;
        iVol = 1627800 *1;
        sVol = '1,627,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 13);
        iClose = 37.85 * 1;
        iVol = 1211100 *1;
        sVol = '1,211,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 14);
        iClose = 37.92 * 1;
        iVol = 907100 *1;
        sVol = '907,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 18);
        iClose = 36.51 * 1;
        iVol = 918400 *1;
        sVol = '918,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 19);
        iClose = 36.55 * 1;
        iVol = 1035100 *1;
        sVol = '1,035,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 20);
        iClose = 35.55 * 1;
        iVol = 908800 *1;
        sVol = '908,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 21);
        iClose = 33.68 * 1;
        iVol = 1510500 *1;
        sVol = '1,510,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 24);
        iClose = 35.25 * 1;
        iVol = 1990600 *1;
        sVol = '1,990,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 25);
        iClose = 34.12 * 1;
        iVol = 1185200 *1;
        sVol = '1,185,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 26);
        iClose = 33.32 * 1;
        iVol = 1159200 *1;
        sVol = '1,159,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 27);
        iClose = 33.34 * 1;
        iVol = 999700 *1;
        sVol = '999,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 28);
        iClose = 33.72 * 1;
        iVol = 926800 *1;
        sVol = '926,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 31);
        iClose = 33.44 * 1;
        iVol = 1317200 *1;
        sVol = '1,317,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 1);
        iClose = 34.70 * 1;
        iVol = 1440700 *1;
        sVol = '1,440,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 2);
        iClose = 35.56 * 1;
        iVol = 895700 *1;
        sVol = '895,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 3);
        iClose = 35.04 * 1;
        iVol = 962900 *1;
        sVol = '962,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 4);
        iClose = 34.62 * 1;
        iVol = 781500 *1;
        sVol = '781,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 7);
        iClose = 34.12 * 1;
        iVol = 610400 *1;
        sVol = '610,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 8);
        iClose = 35.50 * 1;
        iVol = 698400 *1;
        sVol = '698,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 9);
        iClose = 36.04 * 1;
        iVol = 1065000 *1;
        sVol = '1,065,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 10);
        iClose = 35.19 * 1;
        iVol = 908600 *1;
        sVol = '908,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 11);
        iClose = 35.66 * 1;
        iVol = 891000 *1;
        sVol = '891,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 14);
        iClose = 35.81 * 1;
        iVol = 703800 *1;
        sVol = '703,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 15);
        iClose = 36.92 * 1;
        iVol = 1106900 *1;
        sVol = '1,106,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 16);
        iClose = 36.96 * 1;
        iVol = 540900 *1;
        sVol = '540,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 17);
        iClose = 36.21 * 1;
        iVol = 696000 *1;
        sVol = '696,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 18);
        iClose = 36.75 * 1;
        iVol = 1224900 *1;
        sVol = '1,224,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 22);
        iClose = 35.99 * 1;
        iVol = 1151300 *1;
        sVol = '1,151,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 23);
        iClose = 35.10 * 1;
        iVol = 882900 *1;
        sVol = '882,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 24);
        iClose = 35.81 * 1;
        iVol = 1146000 *1;
        sVol = '1,146,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 25);
        iClose = 37.66 * 1;
        iVol = 1348100 *1;
        sVol = '1,348,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 28);
        iClose = 38.55 * 1;
        iVol = 1744400 *1;
        sVol = '1,744,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 1);
        iClose = 37.69 * 1;
        iVol = 1463200 *1;
        sVol = '1,463,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 2);
        iClose = 38.93 * 1;
        iVol = 1228500 *1;
        sVol = '1,228,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 3);
        iClose = 40.02 * 1;
        iVol = 1852200 *1;
        sVol = '1,852,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 4);
        iClose = 39.74 * 1;
        iVol = 1846900 *1;
        sVol = '1,846,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 7);
        iClose = 38.47 * 1;
        iVol = 1874700 *1;
        sVol = '1,874,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 8);
        iClose = 38.43 * 1;
        iVol = 1435100 *1;
        sVol = '1,435,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 9);
        iClose = 39.21 * 1;
        iVol = 1048900 *1;
        sVol = '1,048,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 10);
        iClose = 40.53 * 1;
        iVol = 1644900 *1;
        sVol = '1,644,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 11);
        iClose = 40.43 * 1;
        iVol = 1010300 *1;
        sVol = '1,010,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 14);
        iClose = 41.07 * 1;
        iVol = 1866200 *1;
        sVol = '1,866,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 15);
        iClose = 41.04 * 1;
        iVol = 1499300 *1;
        sVol = '1,499,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 16);
        iClose = 41.01 * 1;
        iVol = 1497200 *1;
        sVol = '1,497,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 17);
        iClose = 40.25 * 1;
        iVol = 1769900 *1;
        sVol = '1,769,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 18);
        iClose = 40.45 * 1;
        iVol = 3947900 *1;
        sVol = '3,947,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 21);
        iClose = 41.07 * 1;
        iVol = 1916100 *1;
        sVol = '1,916,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 22);
        iClose = 40.87 * 1;
        iVol = 961600 *1;
        sVol = '961,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 23);
        iClose = 40.62 * 1;
        iVol = 1106600 *1;
        sVol = '1,106,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 24);
        iClose = 43.36 * 1;
        iVol = 1508800 *1;
        sVol = '1,508,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 25);
        iClose = 43.55 * 1;
        iVol = 1250900 *1;
        sVol = '1,250,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 28);
        iClose = 42.98 * 1;
        iVol = 947500 *1;
        sVol = '947,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 29);
        iClose = 41.32 * 1;
        iVol = 1238200 *1;
        sVol = '1,238,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 30);
        iClose = 41.21 * 1;
        iVol = 1065100 *1;
        sVol = '1,065,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 31);
        iClose = 41.62 * 1;
        iVol = 1335300 *1;
        sVol = '1,335,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 1);
        iClose = 41.50 * 1;
        iVol = 882200 *1;
        sVol = '882,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 4);
        iClose = 41.57 * 1;
        iVol = 717600 *1;
        sVol = '717,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 5);
        iClose = 41.10 * 1;
        iVol = 1232500 *1;
        sVol = '1,232,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 6);
        iClose = 40.80 * 1;
        iVol = 789500 *1;
        sVol = '789,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 7);
        iClose = 42.03 * 1;
        iVol = 1250000 *1;
        sVol = '1,250,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 8);
        iClose = 42.45 * 1;
        iVol = 821000 *1;
        sVol = '821,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 11);
        iClose = 42.17 * 1;
        iVol = 851000 *1;
        sVol = '851,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 12);
        iClose = 42.64 * 1;
        iVol = 625700 *1;
        sVol = '625,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 13);
        iClose = 43.72 * 1;
        iVol = 629100 *1;
        sVol = '629,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 14);
        iClose = 44.32 * 1;
        iVol = 839000 *1;
        sVol = '839,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 18);
        iClose = 43.66 * 1;
        iVol = 1226800 *1;
        sVol = '1,226,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 19);
        iClose = 45.05 * 1;
        iVol = 882100 *1;
        sVol = '882,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 20);
        iClose = 46.14 * 1;
        iVol = 1306700 *1;
        sVol = '1,306,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 21);
        iClose = 43.40 * 1;
        iVol = 1745700 *1;
        sVol = '1,745,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 22);
        iClose = 42.15 * 1;
        iVol = 1286700 *1;
        sVol = '1,286,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 25);
        iClose = 41.83 * 1;
        iVol = 1769200 *1;
        sVol = '1,769,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 26);
        iClose = 39.85 * 1;
        iVol = 1233400 *1;
        sVol = '1,233,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 27);
        iClose = 39.70 * 1;
        iVol = 927100 *1;
        sVol = '927,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 28);
        iClose = 41.43 * 1;
        iVol = 977900 *1;
        sVol = '977,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 29);
        iClose = 41.00 * 1;
        iVol = 1447800 *1;
        sVol = '1,447,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 2);
        iClose = 40.30 * 1;
        iVol = 1315700 *1;
        sVol = '1,315,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 3);
        iClose = 40.81 * 1;
        iVol = 922600 *1;
        sVol = '922,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 4);
        iClose = 42.36 * 1;
        iVol = 1127100 *1;
        sVol = '1,127,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 5);
        iClose = 39.87 * 1;
        iVol = 980400 *1;
        sVol = '980,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 6);
        iClose = 39.26 * 1;
        iVol = 1321600 *1;
        sVol = '1,321,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 9);
        iClose = 38.11 * 1;
        iVol = 1711400 *1;
        sVol = '1,711,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 10);
        iClose = 37.21 * 1;
        iVol = 1767300 *1;
        sVol = '1,767,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 11);
        iClose = 36.35 * 1;
        iVol = 1673900 *1;
        sVol = '1,673,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 12);
        iClose = 35.83 * 1;
        iVol = 1216100 *1;
        sVol = '1,216,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 13);
        iClose = 36.34 * 1;
        iVol = 894800 *1;
        sVol = '894,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 16);
        iClose = 36.71 * 1;
        iVol = 1149100 *1;
        sVol = '1,149,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 17);
        iClose = 38.52 * 1;
        iVol = 937000 *1;
        sVol = '937,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 18);
        iClose = 36.89 * 1;
        iVol = 1077500 *1;
        sVol = '1,077,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 19);
        iClose = 37.02 * 1;
        iVol = 1016500 *1;
        sVol = '1,016,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 20);
        iClose = 36.63 * 1;
        iVol = 913500 *1;
        sVol = '913,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 23);
        iClose = 38.15 * 1;
        iVol = 968500 *1;
        sVol = '968,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 24);
        iClose = 37.79 * 1;
        iVol = 687600 *1;
        sVol = '687,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 25);
        iClose = 39.03 * 1;
        iVol = 996000 *1;
        sVol = '996,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 26);
        iClose = 40.47 * 1;
        iVol = 1063700 *1;
        sVol = '1,063,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 27);
        iClose = 41.35 * 1;
        iVol = 678100 *1;
        sVol = '678,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 31);
        iClose = 39.73 * 1;
        iVol = 1144200 *1;
        sVol = '1,144,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 1);
        iClose = 39.47 * 1;
        iVol = 963400 *1;
        sVol = '963,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 2);
        iClose = 40.56 * 1;
        iVol = 686300 *1;
        sVol = '686,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 3);
        iClose = 40.00 * 1;
        iVol = 781400 *1;
        sVol = '781,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 6);
        iClose = 41.31 * 1;
        iVol = 1123200 *1;
        sVol = '1,123,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 7);
        iClose = 42.86 * 1;
        iVol = 1114100 *1;
        sVol = '1,114,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 8);
        iClose = 40.87 * 1;
        iVol = 1057700 *1;
        sVol = '1,057,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 9);
        iClose = 39.25 * 1;
        iVol = 752700 *1;
        sVol = '752,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 10);
        iClose = 38.80 * 1;
        iVol = 1019000 *1;
        sVol = '1,019,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 13);
        iClose = 36.77 * 1;
        iVol = 1244500 *1;
        sVol = '1,244,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 14);
        iClose = 37.14 * 1;
        iVol = 1089500 *1;
        sVol = '1,089,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 15);
        iClose = 37.27 * 1;
        iVol = 1489300 *1;
        sVol = '1,489,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 16);
        iClose = 35.46 * 1;
        iVol = 2398100 *1;
        sVol = '2,398,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 17);
        iClose = 36.46 * 1;
        iVol = 2830400 *1;
        sVol = '2,830,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 21);
        iClose = 36.58 * 1;
        iVol = 1207000 *1;
        sVol = '1,207,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 22);
        iClose = 34.31 * 1;
        iVol = 1546000 *1;
        sVol = '1,546,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 23);
        iClose = 34.40 * 1;
        iVol = 1291900 *1;
        sVol = '1,291,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 24);
        iClose = 36.65 * 1;
        iVol = 1974100 *1;
        sVol = '1,974,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 27);
        iClose = 36.07 * 1;
        iVol = 1357700 *1;
        sVol = '1,357,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 28);
        iClose = 35.25 * 1;
        iVol = 1549700 *1;
        sVol = '1,549,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 29);
        iClose = 34.26 * 1;
        iVol = 1314800 *1;
        sVol = '1,314,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 30);
        iClose = 33.10 * 1;
        iVol = 1535500 *1;
        sVol = '1,535,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 1);
        iClose = 33.81 * 1;
        iVol = 937100 *1;
        sVol = '937,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 5);
        iClose = 32.77 * 1;
        iVol = 1473100 *1;
        sVol = '1,473,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 6);
        iClose = 32.98 * 1;
        iVol = 1015700 *1;
        sVol = '1,015,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 7);
        iClose = 34.46 * 1;
        iVol = 1167700 *1;
        sVol = '1,167,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 8);
        iClose = 33.99 * 1;
        iVol = 757400 *1;
        sVol = '757,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 11);
        iClose = 33.49 * 1;
        iVol = 716700 *1;
        sVol = '716,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 12);
        iClose = 33.77 * 1;
        iVol = 946200 *1;
        sVol = '946,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 13);
        iClose = 34.67 * 1;
        iVol = 881700 *1;
        sVol = '881,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 14);
        iClose = 33.57 * 1;
        iVol = 905600 *1;
        sVol = '905,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 15);
        iClose = 34.41 * 1;
        iVol = 737300 *1;
        sVol = '737,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 18);
        iClose = 34.56 * 1;
        iVol = 777000 *1;
        sVol = '777,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 19);
        iClose = 35.74 * 1;
        iVol = 642200 *1;
        sVol = '642,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 20);
        iClose = 35.86 * 1;
        iVol = 634500 *1;
        sVol = '634,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 21);
        iClose = 36.11 * 1;
        iVol = 728100 *1;
        sVol = '728,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 22);
        iClose = 35.33 * 1;
        iVol = 637600 *1;
        sVol = '637,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 25);
        iClose = 36.54 * 1;
        iVol = 598400 *1;
        sVol = '598,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 26);
        iClose = 36.72 * 1;
        iVol = 554900 *1;
        sVol = '554,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 27);
        iClose = 37.56 * 1;
        iVol = 662900 *1;
        sVol = '662,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 28);
        iClose = 38.30 * 1;
        iVol = 813800 *1;
        sVol = '813,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 29);
        iClose = 39.62 * 1;
        iVol = 808800 *1;
        sVol = '808,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 1);
        iClose = 40.86 * 1;
        iVol = 1116800 *1;
        sVol = '1,116,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 2);
        iClose = 39.80 * 1;
        iVol = 995900 *1;
        sVol = '995,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 3);
        iClose = 39.26 * 1;
        iVol = 626300 *1;
        sVol = '626,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 4);
        iClose = 39.81 * 1;
        iVol = 670600 *1;
        sVol = '670,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 5);
        iClose = 40.43 * 1;
        iVol = 726600 *1;
        sVol = '726,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 8);
        iClose = 41.02 * 1;
        iVol = 817800 *1;
        sVol = '817,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 9);
        iClose = 41.90 * 1;
        iVol = 874600 *1;
        sVol = '874,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 10);
        iClose = 43.01 * 1;
        iVol = 902100 *1;
        sVol = '902,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 11);
        iClose = 42.85 * 1;
        iVol = 853400 *1;
        sVol = '853,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 12);
        iClose = 43.85 * 1;
        iVol = 734000 *1;
        sVol = '734,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 15);
        iClose = 43.02 * 1;
        iVol = 779300 *1;
        sVol = '779,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 16);
        iClose = 43.80 * 1;
        iVol = 749600 *1;
        sVol = '749,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 17);
        iClose = 42.70 * 1;
        iVol = 615000 *1;
        sVol = '615,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 18);
        iClose = 43.31 * 1;
        iVol = 703900 *1;
        sVol = '703,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 19);
        iClose = 42.40 * 1;
        iVol = 562500 *1;
        sVol = '562,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 22);
        iClose = 41.64 * 1;
        iVol = 786100 *1;
        sVol = '786,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 23);
        iClose = 42.21 * 1;
        iVol = 623600 *1;
        sVol = '623,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 24);
        iClose = 42.51 * 1;
        iVol = 578800 *1;
        sVol = '578,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 25);
        iClose = 43.59 * 1;
        iVol = 880400 *1;
        sVol = '880,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 26);
        iClose = 42.62 * 1;
        iVol = 820100 *1;
        sVol = '820,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 29);
        iClose = 42.51 * 1;
        iVol = 502300 *1;
        sVol = '502,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 30);
        iClose = 40.89 * 1;
        iVol = 775700 *1;
        sVol = '775,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 31);
        iClose = 40.51 * 1;
        iVol = 807900 *1;
        sVol = '807,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 1);
        iClose = 39.02 * 1;
        iVol = 1158900 *1;
        sVol = '1,158,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 2);
        iClose = 39.13 * 1;
        iVol = 620500 *1;
        sVol = '620,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 6);
        iClose = 39.45 * 1;
        iVol = 585000 *1;
        sVol = '585,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 7);
        iClose = 40.25 * 1;
        iVol = 768200 *1;
        sVol = '768,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 8);
        iClose = 40.36 * 1;
        iVol = 856500 *1;
        sVol = '856,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 9);
        iClose = 41.71 * 1;
        iVol = 668000 *1;
        sVol = '668,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 12);
        iClose = 41.67 * 1;
        iVol = 1019300 *1;
        sVol = '1,019,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 13);
        iClose = 39.94 * 1;
        iVol = 890100 *1;
        sVol = '890,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 14);
        iClose = 37.91 * 1;
        iVol = 1449900 *1;
        sVol = '1,449,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 15);
        iClose = 37.72 * 1;
        iVol = 1365500 *1;
        sVol = '1,365,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 16);
        iClose = 37.59 * 1;
        iVol = 2170500 *1;
        sVol = '2,170,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 19);
        iClose = 38.49 * 1;
        iVol = 1050700 *1;
        sVol = '1,050,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 20);
        iClose = 37.46 * 1;
        iVol = 784800 *1;
        sVol = '784,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 21);
        iClose = 37.26 * 1;
        iVol = 787500 *1;
        sVol = '787,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 22);
        iClose = 37.07 * 1;
        iVol = 768200 *1;
        sVol = '768,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 23);
        iClose = 35.86 * 1;
        iVol = 856800 *1;
        sVol = '856,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 26);
        iClose = 35.49 * 1;
        iVol = 753800 *1;
        sVol = '753,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 27);
        iClose = 36.39 * 1;
        iVol = 732800 *1;
        sVol = '732,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 28);
        iClose = 37.22 * 1;
        iVol = 974000 *1;
        sVol = '974,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 29);
        iClose = 35.81 * 1;
        iVol = 908200 *1;
        sVol = '908,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 30);
        iClose = 35.48 * 1;
        iVol = 1077400 *1;
        sVol = '1,077,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 3);
        iClose = 37.57 * 1;
        iVol = 1148800 *1;
        sVol = '1,148,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 4);
        iClose = 39.20 * 1;
        iVol = 806400 *1;
        sVol = '806,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 5);
        iClose = 39.15 * 1;
        iVol = 806100 *1;
        sVol = '806,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 6);
        iClose = 38.93 * 1;
        iVol = 880400 *1;
        sVol = '880,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 7);
        iClose = 38.49 * 1;
        iVol = 785600 *1;
        sVol = '785,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 10);
        iClose = 39.88 * 1;
        iVol = 874000 *1;
        sVol = '874,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 11);
        iClose = 40.15 * 1;
        iVol = 1322500 *1;
        sVol = '1,322,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 12);
        iClose = 39.62 * 1;
        iVol = 1054600 *1;
        sVol = '1,054,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 13);
        iClose = 42.05 * 1;
        iVol = 1759100 *1;
        sVol = '1,759,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 14);
        iClose = 41.22 * 1;
        iVol = 1317100 *1;
        sVol = '1,317,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 17);
        iClose = 42.52 * 1;
        iVol = 1345500 *1;
        sVol = '1,345,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 18);
        iClose = 43.19 * 1;
        iVol = 1569600 *1;
        sVol = '1,569,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 19);
        iClose = 42.50 * 1;
        iVol = 1229100 *1;
        sVol = '1,229,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 20);
        iClose = 42.94 * 1;
        iVol = 1028500 *1;
        sVol = '1,028,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 21);
        iClose = 43.85 * 1;
        iVol = 1991400 *1;
        sVol = '1,991,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 24);
        iClose = 44.20 * 1;
        iVol = 1522100 *1;
        sVol = '1,522,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 25);
        iClose = 44.63 * 1;
        iVol = 1589500 *1;
        sVol = '1,589,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 26);
        iClose = 45.13 * 1;
        iVol = 1564300 *1;
        sVol = '1,564,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 27);
        iClose = 44.38 * 1;
        iVol = 870800 *1;
        sVol = '870,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 28);
        iClose = 44.59 * 1;
        iVol = 1065600 *1;
        sVol = '1,065,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 31);
        iClose = 45.50 * 1;
        iVol = 1097200 *1;
        sVol = '1,097,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 1);
        iClose = 45.76 * 1;
        iVol = 879700 *1;
        sVol = '879,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 2);
        iClose = 43.33 * 1;
        iVol = 1017000 *1;
        sVol = '1,017,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 3);
        iClose = 43.96 * 1;
        iVol = 731900 *1;
        sVol = '731,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 4);
        iClose = 45.84 * 1;
        iVol = 864800 *1;
        sVol = '864,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 7);
        iClose = 45.70 * 1;
        iVol = 672400 *1;
        sVol = '672,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 8);
        iClose = 46.91 * 1;
        iVol = 1080700 *1;
        sVol = '1,080,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 9);
        iClose = 45.46 * 1;
        iVol = 712800 *1;
        sVol = '712,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 10);
        iClose = 47.89 * 1;
        iVol = 1119900 *1;
        sVol = '1,119,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 11);
        iClose = 46.06 * 1;
        iVol = 1306600 *1;
        sVol = '1,306,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 14);
        iClose = 46.99 * 1;
        iVol = 1062000 *1;
        sVol = '1,062,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 15);
        iClose = 47.16 * 1;
        iVol = 1310000 *1;
        sVol = '1,310,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 16);
        iClose = 47.24 * 1;
        iVol = 759000 *1;
        sVol = '759,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 17);
        iClose = 47.65 * 1;
        iVol = 566600 *1;
        sVol = '566,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 18);
        iClose = 47.46 * 1;
        iVol = 565000 *1;
        sVol = '565,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 21);
        iClose = 47.42 * 1;
        iVol = 812100 *1;
        sVol = '812,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 22);
        iClose = 48.58 * 1;
        iVol = 978500 *1;
        sVol = '978,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 23);
        iClose = 48.08 * 1;
        iVol = 441200 *1;
        sVol = '441,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 25);
        iClose = 47.97 * 1;
        iVol = 168200 *1;
        sVol = '168,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 28);
        iClose = 47.71 * 1;
        iVol = 503200 *1;
        sVol = '503,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 29);
        iClose = 48.38 * 1;
        iVol = 532200 *1;
        sVol = '532,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 30);
        iClose = 49.22 * 1;
        iVol = 754500 *1;
        sVol = '754,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 1);
        iClose = 49.06 * 1;
        iVol = 908400 *1;
        sVol = '908,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 2);
        iClose = 49.59 * 1;
        iVol = 656800 *1;
        sVol = '656,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 5);
        iClose = 49.21 * 1;
        iVol = 902400 *1;
        sVol = '902,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 6);
        iClose = 49.74 * 1;
        iVol = 873900 *1;
        sVol = '873,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 7);
        iClose = 49.27 * 1;
        iVol = 1173000 *1;
        sVol = '1,173,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 8);
        iClose = 49.79 * 1;
        iVol = 794500 *1;
        sVol = '794,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 9);
        iClose = 47.97 * 1;
        iVol = 849500 *1;
        sVol = '849,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 12);
        iClose = 48.57 * 1;
        iVol = 1086900 *1;
        sVol = '1,086,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 13);
        iClose = 48.80 * 1;
        iVol = 1143100 *1;
        sVol = '1,143,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 14);
        iClose = 48.85 * 1;
        iVol = 1243100 *1;
        sVol = '1,243,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 15);
        iClose = 47.46 * 1;
        iVol = 809400 *1;
        sVol = '809,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 16);
        iClose = 48.15 * 1;
        iVol = 3764700 *1;
        sVol = '3,764,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 19);
        iClose = 47.27 * 1;
        iVol = 1103800 *1;
        sVol = '1,103,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 20);
        iClose = 48.22 * 1;
        iVol = 1128400 *1;
        sVol = '1,128,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 21);
        iClose = 49.81 * 1;
        iVol = 879900 *1;
        sVol = '879,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 22);
        iClose = 48.96 * 1;
        iVol = 975200 *1;
        sVol = '975,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 23);
        iClose = 48.80 * 1;
        iVol = 895200 *1;
        sVol = '895,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 27);
        iClose = 49.38 * 1;
        iVol = 568400 *1;
        sVol = '568,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 28);
        iClose = 48.33 * 1;
        iVol = 648000 *1;
        sVol = '648,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 29);
        iClose = 48.76 * 1;
        iVol = 603100 *1;
        sVol = '603,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 30);
        iClose = 48.30 * 1;
        iVol = 740100 *1;
        sVol = '740,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 3);
        iClose = 47.83 * 1;
        iVol = 1212900 *1;
        sVol = '1,212,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 4);
        iClose = 49.00 * 1;
        iVol = 1041200 *1;
        sVol = '1,041,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 5);
        iClose = 49.16 * 1;
        iVol = 900200 *1;
        sVol = '900,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 6);
        iClose = 50.61 * 1;
        iVol = 1034100 *1;
        sVol = '1,034,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 9);
        iClose = 50.33 * 1;
        iVol = 1962700 *1;
        sVol = '1,962,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 10);
        iClose = 53.27 * 1;
        iVol = 1371300 *1;
        sVol = '1,371,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 11);
        iClose = 56.17 * 1;
        iVol = 1801600 *1;
        sVol = '1,801,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 12);
        iClose = 55.88 * 1;
        iVol = 1301000 *1;
        sVol = '1,301,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 13);
        iClose = 56.06 * 1;
        iVol = 1162300 *1;
        sVol = '1,162,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 17);
        iClose = 55.34 * 1;
        iVol = 1130500 *1;
        sVol = '1,130,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 18);
        iClose = 52.73 * 1;
        iVol = 1416000 *1;
        sVol = '1,416,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 19);
        iClose = 51.95 * 1;
        iVol = 1184100 *1;
        sVol = '1,184,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 20);
        iClose = 52.15 * 1;
        iVol = 2019400 *1;
        sVol = '2,019,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 23);
        iClose = 51.87 * 1;
        iVol = 1141800 *1;
        sVol = '1,141,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 24);
        iClose = 51.57 * 1;
        iVol = 867200 *1;
        sVol = '867,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 25);
        iClose = 53.21 * 1;
        iVol = 1138100 *1;
        sVol = '1,138,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 26);
        iClose = 55.34 * 1;
        iVol = 954200 *1;
        sVol = '954,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 27);
        iClose = 54.87 * 1;
        iVol = 763700 *1;
        sVol = '763,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 30);
        iClose = 53.88 * 1;
        iVol = 830600 *1;
        sVol = '830,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 31);
        iClose = 54.27 * 1;
        iVol = 924900 *1;
        sVol = '924,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 1);
        iClose = 56.01 * 1;
        iVol = 1050000 *1;
        sVol = '1,050,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 2);
        iClose = 56.04 * 1;
        iVol = 995000 *1;
        sVol = '995,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 3);
        iClose = 56.57 * 1;
        iVol = 1263200 *1;
        sVol = '1,263,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 6);
        iClose = 55.94 * 1;
        iVol = 971900 *1;
        sVol = '971,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 7);
        iClose = 57.04 * 1;
        iVol = 1378400 *1;
        sVol = '1,378,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 8);
        iClose = 56.25 * 1;
        iVol = 914600 *1;
        sVol = '914,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 9);
        iClose = 54.99 * 1;
        iVol = 756700 *1;
        sVol = '756,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 10);
        iClose = 55.76 * 1;
        iVol = 1160100 *1;
        sVol = '1,160,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 13);
        iClose = 56.61 * 1;
        iVol = 759400 *1;
        sVol = '759,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 14);
        iClose = 56.76 * 1;
        iVol = 990800 *1;
        sVol = '990,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 15);
        iClose = 56.69 * 1;
        iVol = 707000 *1;
        sVol = '707,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 16);
        iClose = 57.11 * 1;
        iVol = 791400 *1;
        sVol = '791,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 17);
        iClose = 57.08 * 1;
        iVol = 843000 *1;
        sVol = '843,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 21);
        iClose = 55.56 * 1;
        iVol = 882300 *1;
        sVol = '882,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 22);
        iClose = 55.59 * 1;
        iVol = 772600 *1;
        sVol = '772,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 23);
        iClose = 52.44 * 1;
        iVol = 1491400 *1;
        sVol = '1,491,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 24);
        iClose = 52.13 * 1;
        iVol = 868300 *1;
        sVol = '868,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 27);
        iClose = 52.46 * 1;
        iVol = 670400 *1;
        sVol = '670,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 28);
        iClose = 51.75 * 1;
        iVol = 1747900 *1;
        sVol = '1,747,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 1);
        iClose = 51.84 * 1;
        iVol = 1628900 *1;
        sVol = '1,628,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 2);
        iClose = 52.56 * 1;
        iVol = 1336800 *1;
        sVol = '1,336,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 3);
        iClose = 54.29 * 1;
        iVol = 1568800 *1;
        sVol = '1,568,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 6);
        iClose = 52.16 * 1;
        iVol = 1224100 *1;
        sVol = '1,224,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 7);
        iClose = 51.59 * 1;
        iVol = 921400 *1;
        sVol = '921,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 8);
        iClose = 52.35 * 1;
        iVol = 796300 *1;
        sVol = '796,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 9);
        iClose = 50.56 * 1;
        iVol = 885100 *1;
        sVol = '885,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 10);
        iClose = 47.91 * 1;
        iVol = 1782800 *1;
        sVol = '1,782,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 13);
        iClose = 46.38 * 1;
        iVol = 1680300 *1;
        sVol = '1,680,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 14);
        iClose = 46.42 * 1;
        iVol = 1339700 *1;
        sVol = '1,339,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 15);
        iClose = 43.24 * 1;
        iVol = 1869600 *1;
        sVol = '1,869,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 16);
        iClose = 44.34 * 1;
        iVol = 1631700 *1;
        sVol = '1,631,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 17);
        iClose = 44.05 * 1;
        iVol = 2625600 *1;
        sVol = '2,625,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 20);
        iClose = 44.82 * 1;
        iVol = 1037100 *1;
        sVol = '1,037,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 21);
        iClose = 46.07 * 1;
        iVol = 1158800 *1;
        sVol = '1,158,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 22);
        iClose = 44.53 * 1;
        iVol = 1179100 *1;
        sVol = '1,179,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 23);
        iClose = 45.91 * 1;
        iVol = 1713500 *1;
        sVol = '1,713,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 24);
        iClose = 46.54 * 1;
        iVol = 1104200 *1;
        sVol = '1,104,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 27);
        iClose = 46.75 * 1;
        iVol = 1117600 *1;
        sVol = '1,117,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 28);
        iClose = 46.53 * 1;
        iVol = 695500 *1;
        sVol = '695,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 29);
        iClose = 47.53 * 1;
        iVol = 796600 *1;
        sVol = '796,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 30);
        iClose = 48.21 * 1;
        iVol = 1736900 *1;
        sVol = '1,736,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 31);
        iClose = 48.90 * 1;
        iVol = 1370700 *1;
        sVol = '1,370,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 3);
        iClose = 48.42 * 1;
        iVol = 1029100 *1;
        sVol = '1,029,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 4);
        iClose = 46.11 * 1;
        iVol = 976800 *1;
        sVol = '976,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 5);
        iClose = 46.69 * 1;
        iVol = 1111600 *1;
        sVol = '1,111,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 6);
        iClose = 46.72 * 1;
        iVol = 661600 *1;
        sVol = '661,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 10);
        iClose = 47.60 * 1;
        iVol = 790600 *1;
        sVol = '790,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 11);
        iClose = 47.81 * 1;
        iVol = 561200 *1;
        sVol = '561,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 12);
        iClose = 47.30 * 1;
        iVol = 612200 *1;
        sVol = '612,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 13);
        iClose = 47.68 * 1;
        iVol = 704800 *1;
        sVol = '704,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 14);
        iClose = 47.53 * 1;
        iVol = 479100 *1;
        sVol = '479,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 17);
        iClose = 47.84 * 1;
        iVol = 455300 *1;
        sVol = '455,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 18);
        iClose = 48.39 * 1;
        iVol = 609400 *1;
        sVol = '609,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 19);
        iClose = 48.13 * 1;
        iVol = 857200 *1;
        sVol = '857,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 20);
        iClose = 48.45 * 1;
        iVol = 474300 *1;
        sVol = '474,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 21);
        iClose = 47.45 * 1;
        iVol = 666500 *1;
        sVol = '666,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 24);
        iClose = 48.14 * 1;
        iVol = 550900 *1;
        sVol = '550,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 25);
        iClose = 46.28 * 1;
        iVol = 594300 *1;
        sVol = '594,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 26);
        iClose = 45.26 * 1;
        iVol = 587900 *1;
        sVol = '587,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 27);
        iClose = 46.41 * 1;
        iVol = 539800 *1;
        sVol = '539,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 28);
        iClose = 46.69 * 1;
        iVol = 622800 *1;
        sVol = '622,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 1);
        iClose = 45.94 * 1;
        iVol = 495100 *1;
        sVol = '495,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 2);
        iClose = 45.22 * 1;
        iVol = 833600 *1;
        sVol = '833,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 3);
        iClose = 44.78 * 1;
        iVol = 688000 *1;
        sVol = '688,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 4);
        iClose = 42.86 * 1;
        iVol = 735800 *1;
        sVol = '735,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 5);
        iClose = 44.55 * 1;
        iVol = 779200 *1;
        sVol = '779,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 8);
        iClose = 44.36 * 1;
        iVol = 500000 *1;
        sVol = '500,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 9);
        iClose = 44.35 * 1;
        iVol = 321900 *1;
        sVol = '321,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 10);
        iClose = 44.16 * 1;
        iVol = 570100 *1;
        sVol = '570,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 11);
        iClose = 43.57 * 1;
        iVol = 745100 *1;
        sVol = '745,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 12);
        iClose = 43.84 * 1;
        iVol = 454800 *1;
        sVol = '454,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 15);
        iClose = 44.43 * 1;
        iVol = 408100 *1;
        sVol = '408,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 16);
        iClose = 43.70 * 1;
        iVol = 512300 *1;
        sVol = '512,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 17);
        iClose = 45.11 * 1;
        iVol = 604700 *1;
        sVol = '604,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 18);
        iClose = 45.43 * 1;
        iVol = 498000 *1;
        sVol = '498,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 19);
        iClose = 45.06 * 1;
        iVol = 443500 *1;
        sVol = '443,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 22);
        iClose = 45.42 * 1;
        iVol = 847000 *1;
        sVol = '847,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 23);
        iClose = 44.87 * 1;
        iVol = 825600 *1;
        sVol = '825,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 24);
        iClose = 44.52 * 1;
        iVol = 618000 *1;
        sVol = '618,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 25);
        iClose = 44.50 * 1;
        iVol = 430400 *1;
        sVol = '430,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 26);
        iClose = 44.89 * 1;
        iVol = 420400 *1;
        sVol = '420,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 30);
        iClose = 43.64 * 1;
        iVol = 769100 *1;
        sVol = '769,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 31);
        iClose = 42.75 * 1;
        iVol = 793100 *1;
        sVol = '793,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 1);
        iClose = 43.22 * 1;
        iVol = 725800 *1;
        sVol = '725,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 2);
        iClose = 45.59 * 1;
        iVol = 939200 *1;
        sVol = '939,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 5);
        iClose = 44.67 * 1;
        iVol = 872800 *1;
        sVol = '872,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 6);
        iClose = 46.35 * 1;
        iVol = 646600 *1;
        sVol = '646,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 7);
        iClose = 47.05 * 1;
        iVol = 890500 *1;
        sVol = '890,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 8);
        iClose = 46.99 * 1;
        iVol = 514200 *1;
        sVol = '514,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 9);
        iClose = 46.57 * 1;
        iVol = 530600 *1;
        sVol = '530,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 12);
        iClose = 46.85 * 1;
        iVol = 543100 *1;
        sVol = '543,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 13);
        iClose = 47.62 * 1;
        iVol = 954900 *1;
        sVol = '954,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 14);
        iClose = 47.67 * 1;
        iVol = 745500 *1;
        sVol = '745,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 15);
        iClose = 48.27 * 1;
        iVol = 652200 *1;
        sVol = '652,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 16);
        iClose = 47.80 * 1;
        iVol = 1654000 *1;
        sVol = '1,654,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 20);
        iClose = 47.22 * 1;
        iVol = 845100 *1;
        sVol = '845,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 21);
        iClose = 47.62 * 1;
        iVol = 1039300 *1;
        sVol = '1,039,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 22);
        iClose = 51.83 * 1;
        iVol = 2589200 *1;
        sVol = '2,589,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 23);
        iClose = 51.50 * 1;
        iVol = 2672500 *1;
        sVol = '2,672,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 26);
        iClose = 50.97 * 1;
        iVol = 1137700 *1;
        sVol = '1,137,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 27);
        iClose = 51.08 * 1;
        iVol = 1188600 *1;
        sVol = '1,188,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 28);
        iClose = 52.08 * 1;
        iVol = 1003000 *1;
        sVol = '1,003,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 29);
        iClose = 52.37 * 1;
        iVol = 918600 *1;
        sVol = '918,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 30);
        iClose = 52.66 * 1;
        iVol = 839200 *1;
        sVol = '839,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 3);
        iClose = 53.47 * 1;
        iVol = 526600 *1;
        sVol = '526,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 5);
        iClose = 52.78 * 1;
        iVol = 707700 *1;
        sVol = '707,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 6);
        iClose = 52.49 * 1;
        iVol = 1112200 *1;
        sVol = '1,112,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 7);
        iClose = 53.33 * 1;
        iVol = 1097300 *1;
        sVol = '1,097,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 10);
        iClose = 53.66 * 1;
        iVol = 970400 *1;
        sVol = '970,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 11);
        iClose = 54.41 * 1;
        iVol = 1332800 *1;
        sVol = '1,332,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 12);
        iClose = 55.62 * 1;
        iVol = 1100200 *1;
        sVol = '1,100,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 13);
        iClose = 55.93 * 1;
        iVol = 816800 *1;
        sVol = '816,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 14);
        iClose = 55.24 * 1;
        iVol = 867600 *1;
        sVol = '867,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 17);
        iClose = 55.18 * 1;
        iVol = 672200 *1;
        sVol = '672,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 18);
        iClose = 56.42 * 1;
        iVol = 764300 *1;
        sVol = '764,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 19);
        iClose = 55.59 * 1;
        iVol = 700300 *1;
        sVol = '700,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 20);
        iClose = 55.61 * 1;
        iVol = 824100 *1;
        sVol = '824,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 21);
        iClose = 54.93 * 1;
        iVol = 845600 *1;
        sVol = '845,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 24);
        iClose = 55.64 * 1;
        iVol = 461600 *1;
        sVol = '461,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 25);
        iClose = 56.45 * 1;
        iVol = 765500 *1;
        sVol = '765,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 26);
        iClose = 56.60 * 1;
        iVol = 709500 *1;
        sVol = '709,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 27);
        iClose = 55.77 * 1;
        iVol = 538700 *1;
        sVol = '538,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 28);
        iClose = 56.25 * 1;
        iVol = 656400 *1;
        sVol = '656,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 31);
        iClose = 57.22 * 1;
        iVol = 655700 *1;
        sVol = '655,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 1);
        iClose = 57.86 * 1;
        iVol = 700700 *1;
        sVol = '700,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 2);
        iClose = 56.50 * 1;
        iVol = 696400 *1;
        sVol = '696,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 3);
        iClose = 57.10 * 1;
        iVol = 507000 *1;
        sVol = '507,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 4);
        iClose = 55.93 * 1;
        iVol = 477200 *1;
        sVol = '477,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 7);
        iClose = 56.71 * 1;
        iVol = 467000 *1;
        sVol = '467,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 8);
        iClose = 56.18 * 1;
        iVol = 415200 *1;
        sVol = '415,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 9);
        iClose = 55.41 * 1;
        iVol = 410000 *1;
        sVol = '410,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 10);
        iClose = 54.96 * 1;
        iVol = 714900 *1;
        sVol = '714,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 11);
        iClose = 55.05 * 1;
        iVol = 385500 *1;
        sVol = '385,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 14);
        iClose = 56.01 * 1;
        iVol = 851700 *1;
        sVol = '851,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 16);
        iClose = 55.74 * 1;
        iVol = 607222 *1;
        sVol = '607,222';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 17);
        iClose = 55.3 * 1;
        iVol = 405782 *1;
        sVol = '405,782';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 18);
        iClose = 55.99 * 1;
        iVol = 636065 *1;
        sVol = '636,065';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 21);
        iClose = 55.25 * 1;
        iVol = 476677 *1;
        sVol = '476,677';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 22);
        iClose = 55.22 * 1;
        iVol = 457177 *1;
        sVol = '457,177';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 23);
        iClose = 54.71 * 1;
        iVol = 290886 *1;
        sVol = '290,886';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 24);
        iClose = 54.05 * 1;
        iVol = 453030 *1;
        sVol = '453,030';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 25);
        iClose = 54.95 * 1;
        iVol = 444856 *1;
        sVol = '444,856';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 28);
        iClose = 55.11 * 1;
        iVol = 291700 *1;
        sVol = '291,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 29);
        iClose = 56.56 * 1;
        iVol = 363697 *1;
        sVol = '363,697';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 30);
        iClose = 56.35 * 1;
        iVol = 397891 *1;
        sVol = '397,891';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 31);
        iClose = 56.29 * 1;
        iVol = 535123 *1;
        sVol = '535,123';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 1);
        iClose = 57.65 * 1;
        iVol = 1155309 *1;
        sVol = '1,155,309';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 5);
        iClose = 56.3 * 1;
        iVol = 813572 *1;
        sVol = '813,572';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 6);
        iClose = 55.21 * 1;
        iVol = 465642 *1;
        sVol = '465,642';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 7);
        iClose = 54.46 * 1;
        iVol = 659667 *1;
        sVol = '659,667';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 8);
        iClose = 53.49 * 1;
        iVol = 707886 *1;
        sVol = '707,886';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 11);
        iClose = 52.22 * 1;
        iVol = 1201680 *1;
        sVol = '1,201,680';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 12);
        iClose = 52.52 * 1;
        iVol = 589720 *1;
        sVol = '589,720';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 13);
        iClose = 51.9 * 1;
        iVol = 508356 *1;
        sVol = '508,356';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 14);
        iClose = 53.28 * 1;
        iVol = 456374 *1;
        sVol = '456,374';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 15);
        iClose = 51.68 * 1;
        iVol = 814209 *1;
        sVol = '814,209';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 18);
        iClose = 51.71 * 1;
        iVol = 394546 *1;
        sVol = '394,546';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 19);
        iClose = 51.64 * 1;
        iVol = 793544 *1;
        sVol = '793,544';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 20);
        iClose = 50.36 * 1;
        iVol = 866560 *1;
        sVol = '866,560';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 21);
        iClose = 49.27 * 1;
        iVol = 586354 *1;
        sVol = '586,354';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 22);
        iClose = 49.75 * 1;
        iVol = 542264 *1;
        sVol = '542,264';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 25);
        iClose = 50.67 * 1;
        iVol = 622894 *1;
        sVol = '622,894';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 26);
        iClose = 49.52 * 1;
        iVol = 596183 *1;
        sVol = '596,183';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 27);
        iClose = 49.98 * 1;
        iVol = 631037 *1;
        sVol = '631,037';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 28);
        iClose = 49.72 * 1;
        iVol = 708258 *1;
        sVol = '708,258';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 29);
        iClose = 49.41 * 1;
        iVol = 823061 *1;
        sVol = '823,061';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 2);
        iClose = 48.54 * 1;
        iVol = 767125 *1;
        sVol = '767,125';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 3);
        iClose = 47.5 * 1;
        iVol = 881069 *1;
        sVol = '881,069';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 4);
        iClose = 47.82 * 1;
        iVol = 819031 *1;
        sVol = '819,031';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 5);
        iClose = 47.63 * 1;
        iVol = 709535 *1;
        sVol = '709,535';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 6);
        iClose = 47.67 * 1;
        iVol = 622943 *1;
        sVol = '622,943';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 9);
        iClose = 48.06 * 1;
        iVol = 412965 *1;
        sVol = '412,965';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 10);
        iClose = 48.82 * 1;
        iVol = 645253 *1;
        sVol = '645,253';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 11);
        iClose = 48.34 * 1;
        iVol = 1079255 *1;
        sVol = '1,079,255';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 12);
        iClose = 43.69 * 1;
        iVol = 3611345 *1;
        sVol = '3,611,345';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 13);
        iClose = 43.16 * 1;
        iVol = 1660695 *1;
        sVol = '1,660,695';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 16);
        iClose = 42.82 * 1;
        iVol = 1301233 *1;
        sVol = '1,301,233';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 17);
        iClose = 42.69 * 1;
        iVol = 1670939 *1;
        sVol = '1,670,939';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 18);
        iClose = 41.27 * 1;
        iVol = 1155469 *1;
        sVol = '1,155,469';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 19);
        iClose = 41.29 * 1;
        iVol = 1204830 *1;
        sVol = '1,204,830';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 20);
        iClose = 40.34 * 1;
        iVol = 1265299 *1;
        sVol = '1,265,299';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 23);
        iClose = 40.05 * 1;
        iVol = 827798 *1;
        sVol = '827,798';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 24);
        iClose = 40.28 * 1;
        iVol = 844290 *1;
        sVol = '844,290';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 25);
        iClose = 41.39 * 1;
        iVol = 1128562 *1;
        sVol = '1,128,562';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 26);
        iClose = 41.56 * 1;
        iVol = 1156872 *1;
        sVol = '1,156,872';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 27);
        iClose = 41.8 * 1;
        iVol = 1023535 *1;
        sVol = '1,023,535';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 30);
        iClose = 42.46 * 1;
        iVol = 794374 *1;
        sVol = '794,374';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 31);
        iClose = 42.29 * 1;
        iVol = 696789 *1;
        sVol = '696,789';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 1);
        iClose = 43.4 * 1;
        iVol = 608664 *1;
        sVol = '608,664';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 2);
        iClose = 45.36 * 1;
        iVol = 1853713 *1;
        sVol = '1,853,713';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 3);
        iClose = 45.59 * 1;
        iVol = 1049531 *1;
        sVol = '1,049,531';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 6);
        iClose = 45.76 * 1;
        iVol = 563956 *1;
        sVol = '563,956';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 7);
        iClose = 45 * 1;
        iVol = 717726 *1;
        sVol = '717,726';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 8);
        iClose = 45.24 * 1;
        iVol = 479083 *1;
        sVol = '479,083';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 9);
        iClose = 45.07 * 1;
        iVol = 771516 *1;
        sVol = '771,516';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 10);
        iClose = 45.18 * 1;
        iVol = 407204 *1;
        sVol = '407,204';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 13);
        iClose = 44.64 * 1;
        iVol = 778106 *1;
        sVol = '778,106';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 14);
        iClose = 46.18 * 1;
        iVol = 543772 *1;
        sVol = '543,772';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 15);
        iClose = 45.66 * 1;
        iVol = 604465 *1;
        sVol = '604,465';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 16);
        iClose = 44.81 * 1;
        iVol = 977879 *1;
        sVol = '977,879';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 17);
        iClose = 45.35 * 1;
        iVol = 941537 *1;
        sVol = '941,537';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 20);
        iClose = 44.58 * 1;
        iVol = 927853 *1;
        sVol = '927,853';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 21);
        iClose = 43.96 * 1;
        iVol = 898752 *1;
        sVol = '898,752';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 22);
        iClose = 44.07 * 1;
        iVol = 596213 *1;
        sVol = '596,213';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 24);
        iClose = 44.05 * 1;
        iVol = 249885 *1;
        sVol = '249,885';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 27);
        iClose = 44.41 * 1;
        iVol = 665070 *1;
        sVol = '665,070';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 28);
        iClose = 44.37 * 1;
        iVol = 786616 *1;
        sVol = '786,616';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 29);
        iClose = 44.87 * 1;
        iVol = 637983 *1;
        sVol = '637,983';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 30);
        iClose = 45.33 * 1;
        iVol = 909819 *1;
        sVol = '909,819';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 1);
        iClose = 46.38 * 1;
        iVol = 739250 *1;
        sVol = '739,250';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 4);
        iClose = 46.15 * 1;
        iVol = 540392 *1;
        sVol = '540,392';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 5);
        iClose = 45.33 * 1;
        iVol = 527070 *1;
        sVol = '527,070';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 6);
        iClose = 45.5 * 1;
        iVol = 746212 *1;
        sVol = '746,212';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 7);
        iClose = 46.09 * 1;
        iVol = 803277 *1;
        sVol = '803,277';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 8);
        iClose = 45.78 * 1;
        iVol = 487897 *1;
        sVol = '487,897';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 11);
        iClose = 45.89 * 1;
        iVol = 727480 *1;
        sVol = '727,480';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 12);
        iClose = 46.09 * 1;
        iVol = 580218 *1;
        sVol = '580,218';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 13);
        iClose = 47.28 * 1;
        iVol = 971307 *1;
        sVol = '971,307';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 15);
        iClose = 47.94 * 1;
        iVol = 1044095 *1;
        sVol = '1,044,095';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 18);
        iClose = 47.49 * 1;
        iVol = 737755 *1;
        sVol = '737,755';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 19);
        iClose = 48.65 * 1;
        iVol = 866352 *1;
        sVol = '866,352';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 20);
        iClose = 48.66 * 1;
        iVol = 999475 *1;
        sVol = '999,475';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 21);
        iClose = 49.86 * 1;
        iVol = 691508 *1;
        sVol = '691,508';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 22);
        iClose = 50.76 * 1;
        iVol = 657593 *1;
        sVol = '657,593';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 26);
        iClose = 51.12 * 1;
        iVol = 581792 *1;
        sVol = '581,792';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 27);
        iClose = 50.96 * 1;
        iVol = 414509 *1;
        sVol = '414,509';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 28);
        iClose = 50.55 * 1;
        iVol = 554074 *1;
        sVol = '554,074';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 29);
        iClose = 50.04 * 1;
        iVol = 657380 *1;
        sVol = '657,380';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 2);
        iClose = 50.18 * 1;
        iVol = 651083 *1;
        sVol = '651,083';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 3);
        iClose = 48.93 * 1;
        iVol = 921425 *1;
        sVol = '921,425';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 4);
        iClose = 48.29 * 1;
        iVol = 608772 *1;
        sVol = '608,772';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 5);
        iClose = 48.22 * 1;
        iVol = 1204360 *1;
        sVol = '1,204,360';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 8);
        iClose = 51.83 * 1;
        iVol = 1894826 *1;
        sVol = '1,894,826';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 9);
        iClose = 49.34 * 1;
        iVol = 1477040 *1;
        sVol = '1,477,040';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 10);
        iClose = 49.38 * 1;
        iVol = 1050326 *1;
        sVol = '1,050,326';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 11);
        iClose = 50.77 * 1;
        iVol = 1483878 *1;
        sVol = '1,483,878';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 12);
        iClose = 50.08 * 1;
        iVol = 627798 *1;
        sVol = '627,798';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 16);
        iClose = 49.76 * 1;
        iVol = 1032798 *1;
        sVol = '1,032,798';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 17);
        iClose = 50.13 * 1;
        iVol = 915964 *1;
        sVol = '915,964';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 18);
        iClose = 50.2 * 1;
        iVol = 1070540 *1;
        sVol = '1,070,540';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 19);
        iClose = 49.9 * 1;
        iVol = 1117662 *1;
        sVol = '1,117,662';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 22);
        iClose = 50.76 * 1;
        iVol = 828091 *1;
        sVol = '828,091';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 23);
        iClose = 51.19 * 1;
        iVol = 1775801 *1;
        sVol = '1,775,801';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 24);
        iClose = 51.8 * 1;
        iVol = 1917479 *1;
        sVol = '1,917,479';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 25);
        iClose = 51.84 * 1;
        iVol = 783156 *1;
        sVol = '783,156';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 26);
        iClose = 51.75 * 1;
        iVol = 786683 *1;
        sVol = '786,683';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 29);
        iClose = 52.28 * 1;
        iVol = 428725 *1;
        sVol = '428,725';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 30);
        iClose = 52.92 * 1;
        iVol = 926089 *1;
        sVol = '926,089';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 31);
        iClose = 52.22 * 1;
        iVol = 934432 *1;
        sVol = '934,432';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 1);
        iClose = 51.87 * 1;
        iVol = 631641 *1;
        sVol = '631,641';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 2);
        iClose = 51.06 * 1;
        iVol = 890822 *1;
        sVol = '890,822';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 5);
        iClose = 50.25 * 1;
        iVol = 631843 *1;
        sVol = '631,843';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 6);
        iClose = 50.95 * 1;
        iVol = 623511 *1;
        sVol = '623,511';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 7);
        iClose = 53.1 * 1;
        iVol = 1005853 *1;
        sVol = '1,005,853';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 8);
        iClose = 53.8 * 1;
        iVol = 681485 *1;
        sVol = '681,485';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 9);
        iClose = 54.11 * 1;
        iVol = 616539 *1;
        sVol = '616,539';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 12);
        iClose = 54.18 * 1;
        iVol = 434422 *1;
        sVol = '434,422';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 13);
        iClose = 52.4 * 1;
        iVol = 646472 *1;
        sVol = '646,472';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 14);
        iClose = 53.38 * 1;
        iVol = 693356 *1;
        sVol = '693,356';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 15);
        iClose = 55.13 * 1;
        iVol = 778261 *1;
        sVol = '778,261';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 16);
        iClose = 55.03 * 1;
        iVol = 618428 *1;
        sVol = '618,428';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 20);
        iClose = 54.83 * 1;
        iVol = 697428 *1;
        sVol = '697,428';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 21);
        iClose = 53.66 * 1;
        iVol = 657022 *1;
        sVol = '657,022';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 22);
        iClose = 53.87 * 1;
        iVol = 694062 *1;
        sVol = '694,062';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 23);
        iClose = 54.69 * 1;
        iVol = 428966 *1;
        sVol = '428,966';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 26);
        iClose = 54.8 * 1;
        iVol = 434955 *1;
        sVol = '434,955';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 27);
        iClose = 54.57 * 1;
        iVol = 359568 *1;
        sVol = '359,568';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 28);
        iClose = 54.19 * 1;
        iVol = 442815 *1;
        sVol = '442,815';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 29);
        iClose = 54 * 1;
        iVol = 369155 *1;
        sVol = '369,155';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 1);
        iClose = 53.6 * 1;
        iVol = 876575 *1;
        sVol = '876,575';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 4);
        iClose = 53.05 * 1;
        iVol = 545150 *1;
        sVol = '545,150';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 5);
        iClose = 53.07 * 1;
        iVol = 738204 *1;
        sVol = '738,204';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 6);
        iClose = 52.64 * 1;
        iVol = 901781 *1;
        sVol = '901,781';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 7);
        iClose = 53.65 * 1;
        iVol = 706123 *1;
        sVol = '706,123';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 8);
        iClose = 54.1 * 1;
        iVol = 491601 *1;
        sVol = '491,601';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 11);
        iClose = 52.48 * 1;
        iVol = 755864 *1;
        sVol = '755,864';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 12);
        iClose = 52.83 * 1;
        iVol = 667866 *1;
        sVol = '667,866';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 13);
        iClose = 52.73 * 1;
        iVol = 588911 *1;
        sVol = '588,911';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 14);
        iClose = 53.19 * 1;
        iVol = 734724 *1;
        sVol = '734,724';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 15);
        iClose = 53.93 * 1;
        iVol = 898949 *1;
        sVol = '898,949';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 18);
        iClose = 53.8 * 1;
        iVol = 741018 *1;
        sVol = '741,018';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 19);
        iClose = 54.5 * 1;
        iVol = 748564 *1;
        sVol = '748,564';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 20);
        iClose = 56.01 * 1;
        iVol = 1481187 *1;
        sVol = '1,481,187';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 21);
        iClose = 59.00 * 1;
        iVol = 2761382 *1;
        sVol = '2,761,382';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 22);
        iClose = 57.87 * 1;
        iVol = 1533764 *1;
        sVol = '1,533,764';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 25);
        iClose = 58.35 * 1;
        iVol = 910505 *1;
        sVol = '910,505';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 26);
        iClose = 57.30 * 1;
        iVol = 975659 *1;
        sVol = '975,659';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 27);
        iClose = 58.28 * 1;
        iVol = 788006 *1;
        sVol = '788,006';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 28);
        iClose = 58.77 * 1;
        iVol = 1095618 *1;
        sVol = '1,095,618';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 1);
        iClose = 58.74 * 1;
        iVol = 839288 *1;
        sVol = '839,288';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 2);
        iClose = 58.34 * 1;
        iVol = 791946 *1;
        sVol = '791,946';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 3);
        iClose = 57.99 * 1;
        iVol = 728400 *1;
        sVol = '728,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 4);
        iClose = 57.42 * 1;
        iVol = 1045207 *1;
        sVol = '1,045,207';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 5);
        iClose = 57.88 * 1;
        iVol = 491750 *1;
        sVol = '491,750';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 8);
        iClose = 57.82 * 1;
        iVol = 598994 *1;
        sVol = '598,994';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 9);
        iClose = 58.25 * 1;
        iVol = 786459 *1;
        sVol = '786,459';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 10);
        iClose = 57.22 * 1;
        iVol = 690995 *1;
        sVol = '690,995';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 11);
        iClose = 56.56 * 1;
        iVol = 606563 *1;
        sVol = '606,563';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 12);
        iClose = 55.20 * 1;
        iVol = 643069 *1;
        sVol = '643,069';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 15);
        iClose = 55.76 * 1;
        iVol = 654406 *1;
        sVol = '654,406';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 16);
        iClose = 55.23 * 1;
        iVol = 507038 *1;
        sVol = '507,038';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 17);
        iClose = 55.87 * 1;
        iVol = 1019701 *1;
        sVol = '1,019,701';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 18);
        iClose = 55.28 * 1;
        iVol = 720177 *1;
        sVol = '720,177';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 19);
        iClose = 55.21 * 1;
        iVol = 595451 *1;
        sVol = '595,451';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 22);
        iClose = 55.10 * 1;
        iVol = 482612 *1;
        sVol = '482,612';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 23);
        iClose = 54.45 * 1;
        iVol = 848059 *1;
        sVol = '848,059';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 24);
        iClose = 53.70 * 1;
        iVol = 687458 *1;
        sVol = '687,458';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 25);
        iClose = 53.71 * 1;
        iVol = 750849 *1;
        sVol = '750,849';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 26);
        iClose = 53.48 * 1;
        iVol = 530152 *1;
        sVol = '530,152';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 29);
        iClose = 54.87 * 1;
        iVol = 588067 *1;
        sVol = '588,067';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 30);
        iClose = 53.74 * 1;
        iVol = 942050 *1;
        sVol = '942,050';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 4, 1);
        iClose = 54.19 * 1;
        iVol = 811310 *1;
        sVol = '811,310';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 4, 2);
        iClose = 56.46 * 1;
        iVol = 1005767 *1;
        sVol = '1,005,767';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 4, 3);
        iClose = 55.90 * 1;
        iVol = 736303 *1;
        sVol = '736,303';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 4, 6);
        iClose = 55.79 * 1;
        iVol = 648820 *1;
        sVol = '648,820';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 4, 7);
        iClose = 56.27 * 1;
        iVol = 607204 *1;
        sVol = '607,204';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 4, 8);
        iClose = 56.22 * 1;
        iVol = 418256 *1;
        sVol = '418,256';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 4, 9);
        iClose = 57.55 * 1;
        iVol = 634520 *1;
        sVol = '634,520';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 4, 10);
        iClose = 57.29 * 1;
        iVol = 472872 *1;
        sVol = '472,872';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 4, 13);
        iClose = 57.37 * 1;
        iVol = 426882 *1;
        sVol = '426,882';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 4, 14);
        iClose = 57.68 * 1;
        iVol = 466876 *1;
        sVol = '466,876';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 4, 15);
        iClose = 58.38 * 1;
        iVol = 695816 *1;
        sVol = '695,816';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 4, 16);
        iClose = 57.87 * 1;
        iVol = 399472 *1;
        sVol = '399,472';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });
}