function loadData()	{
					
        var newDate = new Date(2014, 4, 2);
        iClose = 57.20 * 1;
        iVol = 631900 *1;
        sVol = '631,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 5);
        iClose = 57.82 * 1;
        iVol = 1225700 *1;
        sVol = '1,225,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 6);
        iClose = 57.75 * 1;
        iVol = 572100 *1;
        sVol = '572,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 7);
        iClose = 58.69 * 1;
        iVol = 934000 *1;
        sVol = '934,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 8);
        iClose = 57.09 * 1;
        iVol = 1498400 *1;
        sVol = '1,498,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 9);
        iClose = 57.17 * 1;
        iVol = 736300 *1;
        sVol = '736,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 12);
        iClose = 56.74 * 1;
        iVol = 894200 *1;
        sVol = '894,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 13);
        iClose = 56.57 * 1;
        iVol = 520300 *1;
        sVol = '520,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 14);
        iClose = 56.93 * 1;
        iVol = 591900 *1;
        sVol = '591,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 15);
        iClose = 56.77 * 1;
        iVol = 757000 *1;
        sVol = '757,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 16);
        iClose = 57.18 * 1;
        iVol = 466800 *1;
        sVol = '466,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 19);
        iClose = 56.42 * 1;
        iVol = 1118000 *1;
        sVol = '1,118,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 20);
        iClose = 56.45 * 1;
        iVol = 594200 *1;
        sVol = '594,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 21);
        iClose = 56.70 * 1;
        iVol = 805400 *1;
        sVol = '805,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 22);
        iClose = 57.24 * 1;
        iVol = 699600 *1;
        sVol = '699,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 23);
        iClose = 56.34 * 1;
        iVol = 996300 *1;
        sVol = '996,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 27);
        iClose = 55.61 * 1;
        iVol = 1169800 *1;
        sVol = '1,169,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 28);
        iClose = 56.14 * 1;
        iVol = 1126900 *1;
        sVol = '1,126,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 29);
        iClose = 56.10 * 1;
        iVol = 787400 *1;
        sVol = '787,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 30);
        iClose = 56.47 * 1;
        iVol = 884700 *1;
        sVol = '884,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 2);
        iClose = 57.19 * 1;
        iVol = 772900 *1;
        sVol = '772,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 3);
        iClose = 57.18 * 1;
        iVol = 669700 *1;
        sVol = '669,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 4);
        iClose = 57.22 * 1;
        iVol = 731600 *1;
        sVol = '731,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 5);
        iClose = 57.26 * 1;
        iVol = 657000 *1;
        sVol = '657,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 6);
        iClose = 57.20 * 1;
        iVol = 647800 *1;
        sVol = '647,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 9);
        iClose = 57.29 * 1;
        iVol = 897600 *1;
        sVol = '897,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 10);
        iClose = 57.67 * 1;
        iVol = 846700 *1;
        sVol = '846,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 11);
        iClose = 57.39 * 1;
        iVol = 580200 *1;
        sVol = '580,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 12);
        iClose = 57.01 * 1;
        iVol = 620100 *1;
        sVol = '620,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 13);
        iClose = 56.89 * 1;
        iVol = 755800 *1;
        sVol = '755,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 16);
        iClose = 56.99 * 1;
        iVol = 688800 *1;
        sVol = '688,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 17);
        iClose = 57.01 * 1;
        iVol = 1190000 *1;
        sVol = '1,190,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 18);
        iClose = 56.81 * 1;
        iVol = 705300 *1;
        sVol = '705,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 19);
        iClose = 57.75 * 1;
        iVol = 1192400 *1;
        sVol = '1,192,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 20);
        iClose = 58.06 * 1;
        iVol = 1461200 *1;
        sVol = '1,461,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 23);
        iClose = 58.54 * 1;
        iVol = 988500 *1;
        sVol = '988,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 24);
        iClose = 58.94 * 1;
        iVol = 1028000 *1;
        sVol = '1,028,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 25);
        iClose = 59.20 * 1;
        iVol = 780600 *1;
        sVol = '780,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 26);
        iClose = 59.29 * 1;
        iVol = 840000 *1;
        sVol = '840,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 27);
        iClose = 59.52 * 1;
        iVol = 831700 *1;
        sVol = '831,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 30);
        iClose = 60.05 * 1;
        iVol = 898700 *1;
        sVol = '898,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 1);
        iClose = 59.82 * 1;
        iVol = 695500 *1;
        sVol = '695,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 2);
        iClose = 59.13 * 1;
        iVol = 643400 *1;
        sVol = '643,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 3);
        iClose = 58.43 * 1;
        iVol = 627200 *1;
        sVol = '627,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 7);
        iClose = 58.12 * 1;
        iVol = 1203900 *1;
        sVol = '1,203,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 8);
        iClose = 57.80 * 1;
        iVol = 623900 *1;
        sVol = '623,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 9);
        iClose = 58.25 * 1;
        iVol = 797400 *1;
        sVol = '797,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 10);
        iClose = 57.97 * 1;
        iVol = 598800 *1;
        sVol = '598,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 11);
        iClose = 58.32 * 1;
        iVol = 670600 *1;
        sVol = '670,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 14);
        iClose = 58.34 * 1;
        iVol = 544400 *1;
        sVol = '544,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 15);
        iClose = 58.26 * 1;
        iVol = 519400 *1;
        sVol = '519,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 16);
        iClose = 58.97 * 1;
        iVol = 713600 *1;
        sVol = '713,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 17);
        iClose = 59.00 * 1;
        iVol = 570000 *1;
        sVol = '570,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 18);
        iClose = 59.07 * 1;
        iVol = 930800 *1;
        sVol = '930,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 21);
        iClose = 59.52 * 1;
        iVol = 477300 *1;
        sVol = '477,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 22);
        iClose = 59.82 * 1;
        iVol = 535300 *1;
        sVol = '535,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 23);
        iClose = 60.07 * 1;
        iVol = 730400 *1;
        sVol = '730,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 24);
        iClose = 59.61 * 1;
        iVol = 938800 *1;
        sVol = '938,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 25);
        iClose = 59.40 * 1;
        iVol = 415900 *1;
        sVol = '415,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 28);
        iClose = 59.09 * 1;
        iVol = 527300 *1;
        sVol = '527,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 29);
        iClose = 59.59 * 1;
        iVol = 653100 *1;
        sVol = '653,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 30);
        iClose = 58.66 * 1;
        iVol = 769700 *1;
        sVol = '769,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 31);
        iClose = 57.35 * 1;
        iVol = 1274400 *1;
        sVol = '1,274,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 1);
        iClose = 56.33 * 1;
        iVol = 862700 *1;
        sVol = '862,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 4);
        iClose = 57.74 * 1;
        iVol = 570900 *1;
        sVol = '570,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 5);
        iClose = 56.89 * 1;
        iVol = 574900 *1;
        sVol = '574,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 6);
        iClose = 56.48 * 1;
        iVol = 684600 *1;
        sVol = '684,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 7);
        iClose = 56.53 * 1;
        iVol = 964100 *1;
        sVol = '964,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 8);
        iClose = 56.53 * 1;
        iVol = 577000 *1;
        sVol = '577,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 11);
        iClose = 57.61 * 1;
        iVol = 1166700 *1;
        sVol = '1,166,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 12);
        iClose = 57.25 * 1;
        iVol = 686200 *1;
        sVol = '686,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 13);
        iClose = 58.00 * 1;
        iVol = 968400 *1;
        sVol = '968,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 14);
        iClose = 58.02 * 1;
        iVol = 707600 *1;
        sVol = '707,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 15);
        iClose = 58.00 * 1;
        iVol = 802500 *1;
        sVol = '802,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 18);
        iClose = 57.79 * 1;
        iVol = 750200 *1;
        sVol = '750,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 19);
        iClose = 58.26 * 1;
        iVol = 758900 *1;
        sVol = '758,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 20);
        iClose = 58.87 * 1;
        iVol = 1362400 *1;
        sVol = '1,362,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 21);
        iClose = 58.50 * 1;
        iVol = 932300 *1;
        sVol = '932,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 22);
        iClose = 58.25 * 1;
        iVol = 761800 *1;
        sVol = '761,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 25);
        iClose = 58.77 * 1;
        iVol = 747300 *1;
        sVol = '747,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 26);
        iClose = 59.40 * 1;
        iVol = 830800 *1;
        sVol = '830,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 27);
        iClose = 59.56 * 1;
        iVol = 619500 *1;
        sVol = '619,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 28);
        iClose = 59.50 * 1;
        iVol = 605000 *1;
        sVol = '605,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 29);
        iClose = 59.93 * 1;
        iVol = 688800 *1;
        sVol = '688,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 2);
        iClose = 59.80 * 1;
        iVol = 858700 *1;
        sVol = '858,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 3);
        iClose = 59.89 * 1;
        iVol = 727500 *1;
        sVol = '727,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 4);
        iClose = 59.66 * 1;
        iVol = 744300 *1;
        sVol = '744,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 5);
        iClose = 60.36 * 1;
        iVol = 702800 *1;
        sVol = '702,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 8);
        iClose = 60.76 * 1;
        iVol = 800800 *1;
        sVol = '800,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 9);
        iClose = 60.74 * 1;
        iVol = 741900 *1;
        sVol = '741,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 10);
        iClose = 60.26 * 1;
        iVol = 658800 *1;
        sVol = '658,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 11);
        iClose = 59.86 * 1;
        iVol = 719800 *1;
        sVol = '719,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 12);
        iClose = 57.77 * 1;
        iVol = 1391700 *1;
        sVol = '1,391,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 15);
        iClose = 57.72 * 1;
        iVol = 1052800 *1;
        sVol = '1,052,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 16);
        iClose = 58.30 * 1;
        iVol = 917800 *1;
        sVol = '917,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 17);
        iClose = 58.77 * 1;
        iVol = 799500 *1;
        sVol = '799,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 18);
        iClose = 59.35 * 1;
        iVol = 809300 *1;
        sVol = '809,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 19);
        iClose = 59.54 * 1;
        iVol = 1141000 *1;
        sVol = '1,141,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 22);
        iClose = 58.01 * 1;
        iVol = 1027700 *1;
        sVol = '1,027,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 23);
        iClose = 57.49 * 1;
        iVol = 769400 *1;
        sVol = '769,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 24);
        iClose = 57.81 * 1;
        iVol = 669800 *1;
        sVol = '669,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 25);
        iClose = 57.77 * 1;
        iVol = 695900 *1;
        sVol = '695,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 26);
        iClose = 58.30 * 1;
        iVol = 515600 *1;
        sVol = '515,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 29);
        iClose = 58.40 * 1;
        iVol = 591300 *1;
        sVol = '591,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 30);
        iClose = 58.86 * 1;
        iVol = 609000 *1;
        sVol = '609,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 1);
        iClose = 57.87 * 1;
        iVol = 998100 *1;
        sVol = '998,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 2);
        iClose = 58.10 * 1;
        iVol = 988000 *1;
        sVol = '988,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 3);
        iClose = 58.07 * 1;
        iVol = 612500 *1;
        sVol = '612,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 6);
        iClose = 57.35 * 1;
        iVol = 655700 *1;
        sVol = '655,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 7);
        iClose = 56.92 * 1;
        iVol = 520300 *1;
        sVol = '520,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 8);
        iClose = 57.05 * 1;
        iVol = 946000 *1;
        sVol = '946,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 9);
        iClose = 54.86 * 1;
        iVol = 1524200 *1;
        sVol = '1,524,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 10);
        iClose = 54.65 * 1;
        iVol = 2965300 *1;
        sVol = '2,965,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 13);
        iClose = 52.28 * 1;
        iVol = 1512500 *1;
        sVol = '1,512,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 14);
        iClose = 50.89 * 1;
        iVol = 5999800 *1;
        sVol = '5,999,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 15);
        iClose = 53.77 * 1;
        iVol = 2367900 *1;
        sVol = '2,367,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 16);
        iClose = 55.55 * 1;
        iVol = 2180300 *1;
        sVol = '2,180,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 17);
        iClose = 55.59 * 1;
        iVol = 1871700 *1;
        sVol = '1,871,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 20);
        iClose = 55.39 * 1;
        iVol = 1058100 *1;
        sVol = '1,058,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 21);
        iClose = 55.90 * 1;
        iVol = 1171100 *1;
        sVol = '1,171,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 22);
        iClose = 54.98 * 1;
        iVol = 1546500 *1;
        sVol = '1,546,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 23);
        iClose = 56.13 * 1;
        iVol = 688700 *1;
        sVol = '688,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 24);
        iClose = 56.11 * 1;
        iVol = 668600 *1;
        sVol = '668,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 27);
        iClose = 56.28 * 1;
        iVol = 1144800 *1;
        sVol = '1,144,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 28);
        iClose = 56.03 * 1;
        iVol = 979500 *1;
        sVol = '979,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 29);
        iClose = 55.73 * 1;
        iVol = 715500 *1;
        sVol = '715,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 30);
        iClose = 55.97 * 1;
        iVol = 1134100 *1;
        sVol = '1,134,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 31);
        iClose = 56.35 * 1;
        iVol = 1070600 *1;
        sVol = '1,070,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 3);
        iClose = 56.72 * 1;
        iVol = 1029800 *1;
        sVol = '1,029,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 4);
        iClose = 54.63 * 1;
        iVol = 1074800 *1;
        sVol = '1,074,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 5);
        iClose = 54.33 * 1;
        iVol = 1183000 *1;
        sVol = '1,183,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 6);
        iClose = 52.43 * 1;
        iVol = 1995400 *1;
        sVol = '1,995,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 7);
        iClose = 54.28 * 1;
        iVol = 1287300 *1;
        sVol = '1,287,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 10);
        iClose = 52.67 * 1;
        iVol = 1679500 *1;
        sVol = '1,679,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 11);
        iClose = 53.25 * 1;
        iVol = 1535500 *1;
        sVol = '1,535,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 12);
        iClose = 53.08 * 1;
        iVol = 1049300 *1;
        sVol = '1,049,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 13);
        iClose = 52.30 * 1;
        iVol = 1792800 *1;
        sVol = '1,792,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 14);
        iClose = 53.00 * 1;
        iVol = 1441300 *1;
        sVol = '1,441,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 17);
        iClose = 52.86 * 1;
        iVol = 1247600 *1;
        sVol = '1,247,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 18);
        iClose = 53.59 * 1;
        iVol = 1792300 *1;
        sVol = '1,792,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 19);
        iClose = 53.75 * 1;
        iVol = 2029000 *1;
        sVol = '2,029,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 20);
        iClose = 54.38 * 1;
        iVol = 1699600 *1;
        sVol = '1,699,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 21);
        iClose = 54.33 * 1;
        iVol = 7587600 *1;
        sVol = '7,587,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 24);
        iClose = 53.32 * 1;
        iVol = 1634800 *1;
        sVol = '1,634,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 25);
        iClose = 53.48 * 1;
        iVol = 1156100 *1;
        sVol = '1,156,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 26);
        iClose = 54.50 * 1;
        iVol = 1456900 *1;
        sVol = '1,456,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 28);
        iClose = 51.45 * 1;
        iVol = 1211400 *1;
        sVol = '1,211,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 1);
        iClose = 49.72 * 1;
        iVol = 2523000 *1;
        sVol = '2,523,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 2);
        iClose = 50.19 * 1;
        iVol = 2820200 *1;
        sVol = '2,820,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 3);
        iClose = 51.39 * 1;
        iVol = 1899100 *1;
        sVol = '1,899,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 4);
        iClose = 51.14 * 1;
        iVol = 1631400 *1;
        sVol = '1,631,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 5);
        iClose = 50.42 * 1;
        iVol = 1358300 *1;
        sVol = '1,358,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 8);
        iClose = 48.21 * 1;
        iVol = 2093000 *1;
        sVol = '2,093,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 9);
        iClose = 49.39 * 1;
        iVol = 1913400 *1;
        sVol = '1,913,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 10);
        iClose = 46.84 * 1;
        iVol = 2473100 *1;
        sVol = '2,473,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 11);
        iClose = 48.35 * 1;
        iVol = 2107300 *1;
        sVol = '2,107,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 12);
        iClose = 47.15 * 1;
        iVol = 2187000 *1;
        sVol = '2,187,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 15);
        iClose = 45.38 * 1;
        iVol = 2621300 *1;
        sVol = '2,621,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 16);
        iClose = 46.81 * 1;
        iVol = 2591400 *1;
        sVol = '2,591,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 17);
        iClose = 50.81 * 1;
        iVol = 3639200 *1;
        sVol = '3,639,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 18);
        iClose = 50.98 * 1;
        iVol = 2403200 *1;
        sVol = '2,403,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 19);
        iClose = 51.37 * 1;
        iVol = 2316800 *1;
        sVol = '2,316,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 22);
        iClose = 52.05 * 1;
        iVol = 1643600 *1;
        sVol = '1,643,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 23);
        iClose = 51.50 * 1;
        iVol = 1678500 *1;
        sVol = '1,678,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 24);
        iClose = 51.66 * 1;
        iVol = 459200 *1;
        sVol = '459,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 26);
        iClose = 51.52 * 1;
        iVol = 522200 *1;
        sVol = '522,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 29);
        iClose = 51.85 * 1;
        iVol = 1065900 *1;
        sVol = '1,065,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 30);
        iClose = 51.61 * 1;
        iVol = 878800 *1;
        sVol = '878,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 31);
        iClose = 51.32 * 1;
        iVol = 1254200 *1;
        sVol = '1,254,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 2);
        iClose = 52.31 * 1;
        iVol = 1361700 *1;
        sVol = '1,361,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 5);
        iClose = 50.37 * 1;
        iVol = 1639800 *1;
        sVol = '1,639,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 6);
        iClose = 49.73 * 1;
        iVol = 1681600 *1;
        sVol = '1,681,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 7);
        iClose = 49.59 * 1;
        iVol = 1116100 *1;
        sVol = '1,116,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 8);
        iClose = 51.15 * 1;
        iVol = 1487600 *1;
        sVol = '1,487,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 9);
        iClose = 51.30 * 1;
        iVol = 1496000 *1;
        sVol = '1,496,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 12);
        iClose = 48.62 * 1;
        iVol = 1733800 *1;
        sVol = '1,733,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 13);
        iClose = 47.22 * 1;
        iVol = 1503600 *1;
        sVol = '1,503,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 14);
        iClose = 47.84 * 1;
        iVol = 1932300 *1;
        sVol = '1,932,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 15);
        iClose = 48.03 * 1;
        iVol = 1412800 *1;
        sVol = '1,412,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 16);
        iClose = 50.02 * 1;
        iVol = 1983300 *1;
        sVol = '1,983,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 20);
        iClose = 50.45 * 1;
        iVol = 2031700 *1;
        sVol = '2,031,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 21);
        iClose = 51.78 * 1;
        iVol = 1253900 *1;
        sVol = '1,253,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 22);
        iClose = 51.38 * 1;
        iVol = 1217000 *1;
        sVol = '1,217,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 23);
        iClose = 51.63 * 1;
        iVol = 1337300 *1;
        sVol = '1,337,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 26);
        iClose = 51.51 * 1;
        iVol = 1632300 *1;
        sVol = '1,632,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 27);
        iClose = 51.58 * 1;
        iVol = 1019000 *1;
        sVol = '1,019,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 28);
        iClose = 49.80 * 1;
        iVol = 949500 *1;
        sVol = '949,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 29);
        iClose = 48.90 * 1;
        iVol = 1311600 *1;
        sVol = '1,311,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 30);
        iClose = 49.59 * 1;
        iVol = 1314900 *1;
        sVol = '1,314,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 2);
        iClose = 50.28 * 1;
        iVol = 3306000 *1;
        sVol = '3,306,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 3);
        iClose = 51.38 * 1;
        iVol = 1517400 *1;
        sVol = '1,517,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 4);
        iClose = 51.41 * 1;
        iVol = 1099600 *1;
        sVol = '1,099,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 5);
        iClose = 52.17 * 1;
        iVol = 1356300 *1;
        sVol = '1,356,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 6);
        iClose = 51.69 * 1;
        iVol = 808200 *1;
        sVol = '808,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 9);
        iClose = 51.33 * 1;
        iVol = 983100 *1;
        sVol = '983,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 10);
        iClose = 50.86 * 1;
        iVol = 950600 *1;
        sVol = '950,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 11);
        iClose = 50.25 * 1;
        iVol = 1104400 *1;
        sVol = '1,104,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 12);
        iClose = 51.32 * 1;
        iVol = 789500 *1;
        sVol = '789,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 13);
        iClose = 51.48 * 1;
        iVol = 888600 *1;
        sVol = '888,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 17);
        iClose = 51.77 * 1;
        iVol = 950200 *1;
        sVol = '950,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 18);
        iClose = 50.73 * 1;
        iVol = 1130200 *1;
        sVol = '1,130,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 19);
        iClose = 50.50 * 1;
        iVol = 1375600 *1;
        sVol = '1,375,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 20);
        iClose = 51.60 * 1;
        iVol = 1188600 *1;
        sVol = '1,188,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 23);
        iClose = 51.00 * 1;
        iVol = 1394300 *1;
        sVol = '1,394,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 24);
        iClose = 51.49 * 1;
        iVol = 576300 *1;
        sVol = '576,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 25);
        iClose = 52.59 * 1;
        iVol = 1379500 *1;
        sVol = '1,379,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 26);
        iClose = 49.70 * 1;
        iVol = 12528400 *1;
        sVol = '12,528,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 27);
        iClose = 49.89 * 1;
        iVol = 1964500 *1;
        sVol = '1,964,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 2);
        iClose = 49.27 * 1;
        iVol = 1622900 *1;
        sVol = '1,622,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 3);
        iClose = 49.63 * 1;
        iVol = 3030700 *1;
        sVol = '3,030,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 4);
        iClose = 49.54 * 1;
        iVol = 1105400 *1;
        sVol = '1,105,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 5);
        iClose = 49.86 * 1;
        iVol = 1010500 *1;
        sVol = '1,010,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 6);
        iClose = 48.65 * 1;
        iVol = 2363600 *1;
        sVol = '2,363,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 9);
        iClose = 47.49 * 1;
        iVol = 1572700 *1;
        sVol = '1,572,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 10);
        iClose = 47.91 * 1;
        iVol = 3577600 *1;
        sVol = '3,577,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 11);
        iClose = 46.76 * 1;
        iVol = 2175300 *1;
        sVol = '2,175,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 12);
        iClose = 46.58 * 1;
        iVol = 1379700 *1;
        sVol = '1,379,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 13);
        iClose = 46.86 * 1;
        iVol = 1600700 *1;
        sVol = '1,600,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 16);
        iClose = 46.64 * 1;
        iVol = 1204400 *1;
        sVol = '1,204,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 17);
        iClose = 46.69 * 1;
        iVol = 759600 *1;
        sVol = '759,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 18);
        iClose = 47.86 * 1;
        iVol = 1117100 *1;
        sVol = '1,117,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 19);
        iClose = 47.64 * 1;
        iVol = 930100 *1;
        sVol = '930,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 20);
        iClose = 47.41 * 1;
        iVol = 1896100 *1;
        sVol = '1,896,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 23);
        iClose = 47.84 * 1;
        iVol = 1121400 *1;
        sVol = '1,121,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 24);
        iClose = 46.99 * 1;
        iVol = 1033500 *1;
        sVol = '1,033,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 25);
        iClose = 46.85 * 1;
        iVol = 1172600 *1;
        sVol = '1,172,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 26);
        iClose = 47.89 * 1;
        iVol = 1978500 *1;
        sVol = '1,978,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 27);
        iClose = 48.03 * 1;
        iVol = 1780000 *1;
        sVol = '1,780,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 30);
        iClose = 48.70 * 1;
        iVol = 1159200 *1;
        sVol = '1,159,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 31);
        iClose = 48.77 * 1;
        iVol = 1278300 *1;
        sVol = '1,278,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 1);
        iClose = 48.72 * 1;
        iVol = 1267300 *1;
        sVol = '1,267,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 2);
        iClose = 49.06 * 1;
        iVol = 998900 *1;
        sVol = '998,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 6);
        iClose = 49.65 * 1;
        iVol = 741600 *1;
        sVol = '741,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 7);
        iClose = 49.70 * 1;
        iVol = 1669100 *1;
        sVol = '1,669,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 8);
        iClose = 49.39 * 1;
        iVol = 701100 *1;
        sVol = '701,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 9);
        iClose = 49.82 * 1;
        iVol = 864600 *1;
        sVol = '864,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 10);
        iClose = 50.47 * 1;
        iVol = 917700 *1;
        sVol = '917,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 13);
        iClose = 50.06 * 1;
        iVol = 736900 *1;
        sVol = '736,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 14);
        iClose = 50.28 * 1;
        iVol = 879200 *1;
        sVol = '879,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 15);
        iClose = 50.45 * 1;
        iVol = 1061600 *1;
        sVol = '1,061,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 16);
        iClose = 51.08 * 1;
        iVol = 889700 *1;
        sVol = '889,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 17);
        iClose = 50.69 * 1;
        iVol = 1358500 *1;
        sVol = '1,358,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 20);
        iClose = 50.93 * 1;
        iVol = 1487800 *1;
        sVol = '1,487,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 21);
        iClose = 51.08 * 1;
        iVol = 2288400 *1;
        sVol = '2,288,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 22);
        iClose = 50.92 * 1;
        iVol = 939200 *1;
        sVol = '939,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 23);
        iClose = 51.19 * 1;
        iVol = 1185900 *1;
        sVol = '1,185,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 24);
        iClose = 51.11 * 1;
        iVol = 1033700 *1;
        sVol = '1,033,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 27);
        iClose = 50.65 * 1;
        iVol = 1323200 *1;
        sVol = '1,323,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 28);
        iClose = 51.64 * 1;
        iVol = 1198400 *1;
        sVol = '1,198,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 29);
        iClose = 49.90 * 1;
        iVol = 2368600 *1;
        sVol = '2,368,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 30);
        iClose = 50.11 * 1;
        iVol = 1035700 *1;
        sVol = '1,035,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 1);
        iClose = 50.09 * 1;
        iVol = 817700 *1;
        sVol = '817,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 4);
        iClose = 49.83 * 1;
        iVol = 964300 *1;
        sVol = '964,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 5);
        iClose = 50.49 * 1;
        iVol = 1387900 *1;
        sVol = '1,387,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 6);
        iClose = 49.08 * 1;
        iVol = 1201500 *1;
        sVol = '1,201,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 7);
        iClose = 48.65 * 1;
        iVol = 2200600 *1;
        sVol = '2,200,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 8);
        iClose = 48.48 * 1;
        iVol = 824000 *1;
        sVol = '824,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 11);
        iClose = 47.87 * 1;
        iVol = 1340100 *1;
        sVol = '1,340,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 12);
        iClose = 48.09 * 1;
        iVol = 752200 *1;
        sVol = '752,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 13);
        iClose = 48.22 * 1;
        iVol = 1016700 *1;
        sVol = '1,016,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 14);
        iClose = 48.49 * 1;
        iVol = 873200 *1;
        sVol = '873,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 15);
        iClose = 48.42 * 1;
        iVol = 1010700 *1;
        sVol = '1,010,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 18);
        iClose = 49.49 * 1;
        iVol = 1413800 *1;
        sVol = '1,413,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 19);
        iClose = 49.59 * 1;
        iVol = 1085800 *1;
        sVol = '1,085,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 20);
        iClose = 48.86 * 1;
        iVol = 2276000 *1;
        sVol = '2,276,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 21);
        iClose = 47.56 * 1;
        iVol = 6898900 *1;
        sVol = '6,898,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 22);
        iClose = 47.70 * 1;
        iVol = 5285400 *1;
        sVol = '5,285,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 26);
        iClose = 47.06 * 1;
        iVol = 2029500 *1;
        sVol = '2,029,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 27);
        iClose = 47.39 * 1;
        iVol = 1285400 *1;
        sVol = '1,285,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 28);
        iClose = 47.05 * 1;
        iVol = 846400 *1;
        sVol = '846,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 29);
        iClose = 46.95 * 1;
        iVol = 1094000 *1;
        sVol = '1,094,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 1);
        iClose = 47.13 * 1;
        iVol = 893800 *1;
        sVol = '893,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 2);
        iClose = 47.80 * 1;
        iVol = 1094500 *1;
        sVol = '1,094,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 3);
        iClose = 47.00 * 1;
        iVol = 1161300 *1;
        sVol = '1,161,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 4);
        iClose = 45.89 * 1;
        iVol = 1669800 *1;
        sVol = '1,669,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 5);
        iClose = 46.00 * 1;
        iVol = 1798400 *1;
        sVol = '1,798,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 8);
        iClose = 45.36 * 1;
        iVol = 1562500 *1;
        sVol = '1,562,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 9);
        iClose = 45.15 * 1;
        iVol = 1470800 *1;
        sVol = '1,470,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 10);
        iClose = 45.10 * 1;
        iVol = 1061400 *1;
        sVol = '1,061,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 11);
        iClose = 44.76 * 1;
        iVol = 1084800 *1;
        sVol = '1,084,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 12);
        iClose = 45.11 * 1;
        iVol = 1608000 *1;
        sVol = '1,608,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 15);
        iClose = 45.50 * 1;
        iVol = 1319900 *1;
        sVol = '1,319,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 16);
        iClose = 45.35 * 1;
        iVol = 1012900 *1;
        sVol = '1,012,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 17);
        iClose = 45.27 * 1;
        iVol = 862700 *1;
        sVol = '862,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 18);
        iClose = 44.99 * 1;
        iVol = 1198500 *1;
        sVol = '1,198,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 19);
        iClose = 44.53 * 1;
        iVol = 2461900 *1;
        sVol = '2,461,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 22);
        iClose = 44.51 * 1;
        iVol = 1291100 *1;
        sVol = '1,291,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 23);
        iClose = 44.70 * 1;
        iVol = 1155500 *1;
        sVol = '1,155,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 24);
        iClose = 45.14 * 1;
        iVol = 1329200 *1;
        sVol = '1,329,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 25);
        iClose = 44.58 * 1;
        iVol = 972900 *1;
        sVol = '972,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 26);
        iClose = 44.08 * 1;
        iVol = 1629400 *1;
        sVol = '1,629,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 29);
        iClose = 43.65 * 1;
        iVol = 1280100 *1;
        sVol = '1,280,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 30);
        iClose = 43.57 * 1;
        iVol = 1968600 *1;
        sVol = '1,968,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 1);
        iClose = 42.40 * 1;
        iVol = 2097400 *1;
        sVol = '2,097,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 2);
        iClose = 43.00 * 1;
        iVol = 1876100 *1;
        sVol = '1,876,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 6);
        iClose = 42.70 * 1;
        iVol = 1899700 *1;
        sVol = '1,899,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 7);
        iClose = 43.56 * 1;
        iVol = 1504600 *1;
        sVol = '1,504,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 8);
        iClose = 42.45 * 1;
        iVol = 1118100 *1;
        sVol = '1,118,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 9);
        iClose = 42.44 * 1;
        iVol = 922100 *1;
        sVol = '922,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 10);
        iClose = 43.21 * 1;
        iVol = 1031600 *1;
        sVol = '1,031,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 13);
        iClose = 43.54 * 1;
        iVol = 827400 *1;
        sVol = '827,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 14);
        iClose = 43.80 * 1;
        iVol = 1003400 *1;
        sVol = '1,003,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 15);
        iClose = 42.92 * 1;
        iVol = 1138000 *1;
        sVol = '1,138,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 16);
        iClose = 41.83 * 1;
        iVol = 1932100 *1;
        sVol = '1,932,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 17);
        iClose = 41.27 * 1;
        iVol = 1444800 *1;
        sVol = '1,444,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 20);
        iClose = 40.13 * 1;
        iVol = 2848200 *1;
        sVol = '2,848,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 21);
        iClose = 40.37 * 1;
        iVol = 1837200 *1;
        sVol = '1,837,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 22);
        iClose = 39.23 * 1;
        iVol = 2437300 *1;
        sVol = '2,437,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 23);
        iClose = 39.56 * 1;
        iVol = 2419300 *1;
        sVol = '2,419,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 24);
        iClose = 40.43 * 1;
        iVol = 1814700 *1;
        sVol = '1,814,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 27);
        iClose = 41.59 * 1;
        iVol = 2632700 *1;
        sVol = '2,632,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 28);
        iClose = 42.21 * 1;
        iVol = 2029800 *1;
        sVol = '2,029,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 29);
        iClose = 42.42 * 1;
        iVol = 2367100 *1;
        sVol = '2,367,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 30);
        iClose = 41.82 * 1;
        iVol = 1520700 *1;
        sVol = '1,520,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 31);
        iClose = 41.75 * 1;
        iVol = 2038700 *1;
        sVol = '2,038,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 3);
        iClose = 41.10 * 1;
        iVol = 1927900 *1;
        sVol = '1,927,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 4);
        iClose = 40.20 * 1;
        iVol = 1579600 *1;
        sVol = '1,579,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 5);
        iClose = 35.95 * 1;
        iVol = 10848300 *1;
        sVol = '10,848,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 6);
        iClose = 34.92 * 1;
        iVol = 7960300 *1;
        sVol = '7,960,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 7);
        iClose = 35.37 * 1;
        iVol = 3663400 *1;
        sVol = '3,663,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 10);
        iClose = 36.71 * 1;
        iVol = 3773500 *1;
        sVol = '3,773,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 11);
        iClose = 35.67 * 1;
        iVol = 3253500 *1;
        sVol = '3,253,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 12);
        iClose = 36.79 * 1;
        iVol = 2305300 *1;
        sVol = '2,305,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 13);
        iClose = 35.53 * 1;
        iVol = 1535000 *1;
        sVol = '1,535,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 14);
        iClose = 35.84 * 1;
        iVol = 1195300 *1;
        sVol = '1,195,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 17);
        iClose = 35.94 * 1;
        iVol = 1410000 *1;
        sVol = '1,410,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 18);
        iClose = 35.11 * 1;
        iVol = 1607500 *1;
        sVol = '1,607,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 19);
        iClose = 34.20 * 1;
        iVol = 2020900 *1;
        sVol = '2,020,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 20);
        iClose = 33.49 * 1;
        iVol = 2028400 *1;
        sVol = '2,028,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 21);
        iClose = 32.82 * 1;
        iVol = 2966500 *1;
        sVol = '2,966,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 24);
        iClose = 31.66 * 1;
        iVol = 4156300 *1;
        sVol = '4,156,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 25);
        iClose = 32.20 * 1;
        iVol = 1842400 *1;
        sVol = '1,842,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 26);
        iClose = 33.23 * 1;
        iVol = 2278000 *1;
        sVol = '2,278,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 27);
        iClose = 34.95 * 1;
        iVol = 1797600 *1;
        sVol = '1,797,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 28);
        iClose = 35.51 * 1;
        iVol = 1853900 *1;
        sVol = '1,853,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 31);
        iClose = 36.06 * 1;
        iVol = 1870300 *1;
        sVol = '1,870,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 1);
        iClose = 34.82 * 1;
        iVol = 1722500 *1;
        sVol = '1,722,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 2);
        iClose = 34.93 * 1;
        iVol = 1453500 *1;
        sVol = '1,453,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 3);
        iClose = 35.18 * 1;
        iVol = 1148600 *1;
        sVol = '1,148,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 4);
        iClose = 35.01 * 1;
        iVol = 1504800 *1;
        sVol = '1,504,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 8);
        iClose = 35.23 * 1;
        iVol = 1009500 *1;
        sVol = '1,009,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 9);
        iClose = 34.12 * 1;
        iVol = 1494300 *1;
        sVol = '1,494,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 10);
        iClose = 34.21 * 1;
        iVol = 1195700 *1;
        sVol = '1,195,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 11);
        iClose = 32.34 * 1;
        iVol = 3384300 *1;
        sVol = '3,384,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 14);
        iClose = 31.62 * 1;
        iVol = 2475500 *1;
        sVol = '2,475,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 15);
        iClose = 31.24 * 1;
        iVol = 3517400 *1;
        sVol = '3,517,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 16);
        iClose = 31.59 * 1;
        iVol = 2230300 *1;
        sVol = '2,230,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 17);
        iClose = 32.48 * 1;
        iVol = 2022500 *1;
        sVol = '2,022,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 18);
        iClose = 32.11 * 1;
        iVol = 4802900 *1;
        sVol = '4,802,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 21);
        iClose = 32.33 * 1;
        iVol = 2596200 *1;
        sVol = '2,596,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 22);
        iClose = 31.49 * 1;
        iVol = 1707400 *1;
        sVol = '1,707,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 23);
        iClose = 29.80 * 1;
        iVol = 2576800 *1;
        sVol = '2,576,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 24);
        iClose = 30.07 * 1;
        iVol = 4197500 *1;
        sVol = '4,197,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 25);
        iClose = 29.82 * 1;
        iVol = 1640400 *1;
        sVol = '1,640,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 28);
        iClose = 27.85 * 1;
        iVol = 4742700 *1;
        sVol = '4,742,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 29);
        iClose = 26.95 * 1;
        iVol = 5518500 *1;
        sVol = '5,518,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 30);
        iClose = 30.38 * 1;
        iVol = 6540500 *1;
        sVol = '6,540,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 1);
        iClose = 31.99 * 1;
        iVol = 3809400 *1;
        sVol = '3,809,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 2);
        iClose = 33.71 * 1;
        iVol = 4317500 *1;
        sVol = '4,317,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 5);
        iClose = 33.76 * 1;
        iVol = 2390400 *1;
        sVol = '2,390,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 6);
        iClose = 32.92 * 1;
        iVol = 2447000 *1;
        sVol = '2,447,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 7);
        iClose = 33.11 * 1;
        iVol = 2093200 *1;
        sVol = '2,093,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 8);
        iClose = 34.03 * 1;
        iVol = 3466500 *1;
        sVol = '3,466,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 9);
        iClose = 33.59 * 1;
        iVol = 2003400 *1;
        sVol = '2,003,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 12);
        iClose = 32.44 * 1;
        iVol = 3143600 *1;
        sVol = '3,143,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 13);
        iClose = 31.71 * 1;
        iVol = 2618100 *1;
        sVol = '2,618,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 14);
        iClose = 32.25 * 1;
        iVol = 2951500 *1;
        sVol = '2,951,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 15);
        iClose = 32.15 * 1;
        iVol = 2191500 *1;
        sVol = '2,191,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 16);
        iClose = 32.93 * 1;
        iVol = 2557600 *1;
        sVol = '2,557,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 19);
        iClose = 32.40 * 1;
        iVol = 1352900 *1;
        sVol = '1,352,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 20);
        iClose = 32.74 * 1;
        iVol = 1210900 *1;
        sVol = '1,210,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 21);
        iClose = 31.70 * 1;
        iVol = 2198400 *1;
        sVol = '2,198,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 22);
        iClose = 31.48 * 1;
        iVol = 2107400 *1;
        sVol = '2,107,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 23);
        iClose = 31.32 * 1;
        iVol = 1596700 *1;
        sVol = '1,596,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 26);
        iClose = 30.15 * 1;
        iVol = 1976200 *1;
        sVol = '1,976,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 27);
        iClose = 30.00 * 1;
        iVol = 3527500 *1;
        sVol = '3,527,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 28);
        iClose = 30.59 * 1;
        iVol = 2384600 *1;
        sVol = '2,384,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 29);
        iClose = 31.64 * 1;
        iVol = 1739700 *1;
        sVol = '1,739,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 30);
        iClose = 31.72 * 1;
        iVol = 1931000 *1;
        sVol = '1,931,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 2);
        iClose = 31.44 * 1;
        iVol = 1673700 *1;
        sVol = '1,673,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 3);
        iClose = 32.97 * 1;
        iVol = 2791000 *1;
        sVol = '2,791,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 4);
        iClose = 29.21 * 1;
        iVol = 8939700 *1;
        sVol = '8,939,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 5);
        iClose = 28.56 * 1;
        iVol = 4930500 *1;
        sVol = '4,930,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 6);
        iClose = 28.44 * 1;
        iVol = 3506500 *1;
        sVol = '3,506,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 9);
        iClose = 28.15 * 1;
        iVol = 3043600 *1;
        sVol = '3,043,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 10);
        iClose = 27.91 * 1;
        iVol = 1580300 *1;
        sVol = '1,580,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 11);
        iClose = 27.13 * 1;
        iVol = 3645700 *1;
        sVol = '3,645,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 12);
        iClose = 25.93 * 1;
        iVol = 3672400 *1;
        sVol = '3,672,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 13);
        iClose = 25.76 * 1;
        iVol = 4032200 *1;
        sVol = '4,032,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 16);
        iClose = 26.77 * 1;
        iVol = 3731200 *1;
        sVol = '3,731,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 17);
        iClose = 26.32 * 1;
        iVol = 2140400 *1;
        sVol = '2,140,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 18);
        iClose = 25.27 * 1;
        iVol = 3032600 *1;
        sVol = '3,032,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 19);
        iClose = 25.15 * 1;
        iVol = 4159700 *1;
        sVol = '4,159,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 20);
        iClose = 23.90 * 1;
        iVol = 4146100 *1;
        sVol = '4,146,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 23);
        iClose = 24.05 * 1;
        iVol = 2997800 *1;
        sVol = '2,997,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 24);
        iClose = 24.20 * 1;
        iVol = 2866900 *1;
        sVol = '2,866,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 25);
        iClose = 24.03 * 1;
        iVol = 2003900 *1;
        sVol = '2,003,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 27);
        iClose = 23.87 * 1;
        iVol = 550800 *1;
        sVol = '550,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 30);
        iClose = 24.78 * 1;
        iVol = 3731600 *1;
        sVol = '3,731,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 1);
        iClose = 24.66 * 1;
        iVol = 3535700 *1;
        sVol = '3,535,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 2);
        iClose = 23.79 * 1;
        iVol = 12714000 *1;
        sVol = '12,714,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 3);
        iClose = 22.29 * 1;
        iVol = 4441600 *1;
        sVol = '4,441,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 4);
        iClose = 21.16 * 1;
        iVol = 6388400 *1;
        sVol = '6,388,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 7);
        iClose = 18.72 * 1;
        iVol = 10175400 *1;
        sVol = '10,175,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 8);
        iClose = 20.47 * 1;
        iVol = 10397500 *1;
        sVol = '10,397,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 9);
        iClose = 22.29 * 1;
        iVol = 7207300 *1;
        sVol = '7,207,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 10);
        iClose = 22.01 * 1;
        iVol = 5653100 *1;
        sVol = '5,653,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 11);
        iClose = 20.31 * 1;
        iVol = 6651800 *1;
        sVol = '6,651,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 14);
        iClose = 19.09 * 1;
        iVol = 6179200 *1;
        sVol = '6,179,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 15);
        iClose = 19.87 * 1;
        iVol = 4075500 *1;
        sVol = '4,075,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 16);
        iClose = 21.02 * 1;
        iVol = 5980900 *1;
        sVol = '5,980,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 17);
        iClose = 20.45 * 1;
        iVol = 5102800 *1;
        sVol = '5,102,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 18);
        iClose = 19.88 * 1;
        iVol = 6192900 *1;
        sVol = '6,192,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 21);
        iClose = 21.67 * 1;
        iVol = 6386800 *1;
        sVol = '6,386,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 22);
        iClose = 21.82 * 1;
        iVol = 8659400 *1;
        sVol = '8,659,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 23);
        iClose = 24.11 * 1;
        iVol = 5095600 *1;
        sVol = '5,095,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 24);
        iClose = 24.25 * 1;
        iVol = 1940100 *1;
        sVol = '1,940,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 28);
        iClose = 23.65 * 1;
        iVol = 3475900 *1;
        sVol = '3,475,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 29);
        iClose = 23.51 * 1;
        iVol = 3630000 *1;
        sVol = '3,630,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 30);
        iClose = 23.01 * 1;
        iVol = 2746300 *1;
        sVol = '2,746,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 31);
        iClose = 23.10 * 1;
        iVol = 4754100 *1;
        sVol = '4,754,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 4);
        iClose = 24.36 * 1;
        iVol = 5125000 *1;
        sVol = '5,125,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 5);
        iClose = 24.08 * 1;
        iVol = 4261800 *1;
        sVol = '4,261,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 6);
        iClose = 22.04 * 1;
        iVol = 3595000 *1;
        sVol = '3,595,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 7);
        iClose = 21.02 * 1;
        iVol = 3156100 *1;
        sVol = '3,156,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 8);
        iClose = 21.96 * 1;
        iVol = 3031100 *1;
        sVol = '3,031,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 11);
        iClose = 20.36 * 1;
        iVol = 4711700 *1;
        sVol = '4,711,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 12);
        iClose = 21.96 * 1;
        iVol = 12488200 *1;
        sVol = '12,488,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 13);
        iClose = 19.85 * 1;
        iVol = 6296100 *1;
        sVol = '6,296,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 14);
        iClose = 22.48 * 1;
        iVol = 4979300 *1;
        sVol = '4,979,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 15);
        iClose = 20.70 * 1;
        iVol = 4135600 *1;
        sVol = '4,135,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 19);
        iClose = 19.10 * 1;
        iVol = 3954500 *1;
        sVol = '3,954,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 20);
        iClose = 17.94 * 1;
        iVol = 6044000 *1;
        sVol = '6,044,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 21);
        iClose = 19.37 * 1;
        iVol = 4087800 *1;
        sVol = '4,087,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 22);
        iClose = 20.99 * 1;
        iVol = 3876400 *1;
        sVol = '3,876,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 25);
        iClose = 19.76 * 1;
        iVol = 4301000 *1;
        sVol = '4,301,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 26);
        iClose = 20.58 * 1;
        iVol = 4325400 *1;
        sVol = '4,325,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 27);
        iClose = 18.88 * 1;
        iVol = 4650900 *1;
        sVol = '4,650,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 28);
        iClose = 20.20 * 1;
        iVol = 2496100 *1;
        sVol = '2,496,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 29);
        iClose = 21.11 * 1;
        iVol = 3083700 *1;
        sVol = '3,083,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 1);
        iClose = 20.39 * 1;
        iVol = 2571100 *1;
        sVol = '2,571,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 2);
        iClose = 19.97 * 1;
        iVol = 2413000 *1;
        sVol = '2,413,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 3);
        iClose = 20.47 * 1;
        iVol = 2621300 *1;
        sVol = '2,621,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 4);
        iClose = 21.18 * 1;
        iVol = 3149500 *1;
        sVol = '3,149,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 5);
        iClose = 20.46 * 1;
        iVol = 2348900 *1;
        sVol = '2,348,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 8);
        iClose = 17.77 * 1;
        iVol = 4417100 *1;
        sVol = '4,417,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 9);
        iClose = 15.88 * 1;
        iVol = 7977300 *1;
        sVol = '7,977,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 10);
        iClose = 16.51 * 1;
        iVol = 5124400 *1;
        sVol = '5,124,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 11);
        iClose = 15.44 * 1;
        iVol = 5164900 *1;
        sVol = '5,164,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 12);
        iClose = 17.32 * 1;
        iVol = 5485900 *1;
        sVol = '5,485,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 16);
        iClose = 18.22 * 1;
        iVol = 8073600 *1;
        sVol = '8,073,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 17);
        iClose = 19.67 * 1;
        iVol = 4924200 *1;
        sVol = '4,924,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 18);
        iClose = 20.55 * 1;
        iVol = 3830600 *1;
        sVol = '3,830,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 19);
        iClose = 19.61 * 1;
        iVol = 4235400 *1;
        sVol = '4,235,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 22);
        iClose = 21.31 * 1;
        iVol = 3634400 *1;
        sVol = '3,634,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 23);
        iClose = 19.78 * 1;
        iVol = 3857100 *1;
        sVol = '3,857,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 24);
        iClose = 20.59 * 1;
        iVol = 3946200 *1;
        sVol = '3,946,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 25);
        iClose = 21.00 * 1;
        iVol = 3763800 *1;
        sVol = '3,763,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 26);
        iClose = 21.27 * 1;
        iVol = 3253500 *1;
        sVol = '3,253,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 29);
        iClose = 21.42 * 1;
        iVol = 2859700 *1;
        sVol = '2,859,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 1);
        iClose = 21.25 * 1;
        iVol = 4425200 *1;
        sVol = '4,425,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 2);
        iClose = 21.76 * 1;
        iVol = 3245200 *1;
        sVol = '3,245,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 3);
        iClose = 22.50 * 1;
        iVol = 2701500 *1;
        sVol = '2,701,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 4);
        iClose = 22.03 * 1;
        iVol = 4762700 *1;
        sVol = '4,762,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 7);
        iClose = 23.74 * 1;
        iVol = 5457300 *1;
        sVol = '5,457,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 8);
        iClose = 22.34 * 1;
        iVol = 4819400 *1;
        sVol = '4,819,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 9);
        iClose = 23.06 * 1;
        iVol = 3437900 *1;
        sVol = '3,437,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 10);
        iClose = 22.86 * 1;
        iVol = 2205400 *1;
        sVol = '2,205,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 11);
        iClose = 24.00 * 1;
        iVol = 3144600 *1;
        sVol = '3,144,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 14);
        iClose = 23.65 * 1;
        iVol = 2224900 *1;
        sVol = '2,224,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 15);
        iClose = 22.87 * 1;
        iVol = 2537700 *1;
        sVol = '2,537,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 16);
        iClose = 23.93 * 1;
        iVol = 2929300 *1;
        sVol = '2,929,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 17);
        iClose = 24.39 * 1;
        iVol = 2951600 *1;
        sVol = '2,951,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 18);
        iClose = 24.11 * 1;
        iVol = 7278600 *1;
        sVol = '7,278,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 21);
        iClose = 23.69 * 1;
        iVol = 3040200 *1;
        sVol = '3,040,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 22);
        iClose = 24.11 * 1;
        iVol = 2015500 *1;
        sVol = '2,015,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 23);
        iClose = 23.11 * 1;
        iVol = 2084600 *1;
        sVol = '2,084,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 24);
        iClose = 21.77 * 1;
        iVol = 4606900 *1;
        sVol = '4,606,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 28);
        iClose = 20.81 * 1;
        iVol = 3194900 *1;
        sVol = '3,194,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 29);
        iClose = 20.25 * 1;
        iVol = 5692900 *1;
        sVol = '5,692,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 30);
        iClose = 20.52 * 1;
        iVol = 3953000 *1;
        sVol = '3,953,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 31);
        iClose = 20.97 * 1;
        iVol = 3395700 *1;
        sVol = '3,395,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 1);
        iClose = 20.57 * 1;
        iVol = 2154600 *1;
        sVol = '2,154,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 4);
        iClose = 20.09 * 1;
        iVol = 2614400 *1;
        sVol = '2,614,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 5);
        iClose = 19.84 * 1;
        iVol = 1776800 *1;
        sVol = '1,776,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 6);
        iClose = 20.60 * 1;
        iVol = 2581500 *1;
        sVol = '2,581,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 7);
        iClose = 20.87 * 1;
        iVol = 2101000 *1;
        sVol = '2,101,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 8);
        iClose = 21.56 * 1;
        iVol = 2126400 *1;
        sVol = '2,126,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 11);
        iClose = 21.68 * 1;
        iVol = 2565300 *1;
        sVol = '2,565,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 12);
        iClose = 23.05 * 1;
        iVol = 2331700 *1;
        sVol = '2,331,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 13);
        iClose = 23.15 * 1;
        iVol = 1883200 *1;
        sVol = '1,883,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 14);
        iClose = 22.88 * 1;
        iVol = 1343900 *1;
        sVol = '1,343,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 15);
        iClose = 22.03 * 1;
        iVol = 2110600 *1;
        sVol = '2,110,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 18);
        iClose = 22.65 * 1;
        iVol = 3736000 *1;
        sVol = '3,736,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 19);
        iClose = 23.99 * 1;
        iVol = 2959300 *1;
        sVol = '2,959,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 20);
        iClose = 24.40 * 1;
        iVol = 2571800 *1;
        sVol = '2,571,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 21);
        iClose = 24.48 * 1;
        iVol = 1922200 *1;
        sVol = '1,922,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 22);
        iClose = 24.46 * 1;
        iVol = 2279200 *1;
        sVol = '2,279,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 25);
        iClose = 23.90 * 1;
        iVol = 2267900 *1;
        sVol = '2,267,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 26);
        iClose = 24.44 * 1;
        iVol = 3289700 *1;
        sVol = '3,289,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 27);
        iClose = 23.48 * 1;
        iVol = 4054600 *1;
        sVol = '4,054,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 28);
        iClose = 22.43 * 1;
        iVol = 3302000 *1;
        sVol = '3,302,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 29);
        iClose = 22.94 * 1;
        iVol = 2915700 *1;
        sVol = '2,915,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 2);
        iClose = 22.33 * 1;
        iVol = 2608800 *1;
        sVol = '2,608,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 3);
        iClose = 21.56 * 1;
        iVol = 2532400 *1;
        sVol = '2,532,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 4);
        iClose = 20.98 * 1;
        iVol = 3968400 *1;
        sVol = '3,968,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 5);
        iClose = 22.89 * 1;
        iVol = 4315300 *1;
        sVol = '4,315,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 6);
        iClose = 23.18 * 1;
        iVol = 3086700 *1;
        sVol = '3,086,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 9);
        iClose = 22.72 * 1;
        iVol = 3886200 *1;
        sVol = '3,886,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 10);
        iClose = 22.82 * 1;
        iVol = 2856300 *1;
        sVol = '2,856,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 11);
        iClose = 23.16 * 1;
        iVol = 2206800 *1;
        sVol = '2,206,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 12);
        iClose = 23.76 * 1;
        iVol = 2237300 *1;
        sVol = '2,237,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 13);
        iClose = 23.64 * 1;
        iVol = 2218400 *1;
        sVol = '2,218,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 16);
        iClose = 24.91 * 1;
        iVol = 2799800 *1;
        sVol = '2,799,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 17);
        iClose = 25.31 * 1;
        iVol = 3502300 *1;
        sVol = '3,502,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 18);
        iClose = 24.27 * 1;
        iVol = 3651500 *1;
        sVol = '3,651,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 19);
        iClose = 24.96 * 1;
        iVol = 2758600 *1;
        sVol = '2,758,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 20);
        iClose = 24.99 * 1;
        iVol = 3752200 *1;
        sVol = '3,752,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 23);
        iClose = 23.93 * 1;
        iVol = 2606500 *1;
        sVol = '2,606,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 24);
        iClose = 23.35 * 1;
        iVol = 3614400 *1;
        sVol = '3,614,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 25);
        iClose = 23.16 * 1;
        iVol = 1983400 *1;
        sVol = '1,983,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 26);
        iClose = 22.54 * 1;
        iVol = 3136600 *1;
        sVol = '3,136,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 27);
        iClose = 22.25 * 1;
        iVol = 4367200 *1;
        sVol = '4,367,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 31);
        iClose = 23.13 * 1;
        iVol = 3743400 *1;
        sVol = '3,743,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 1);
        iClose = 24.57 * 1;
        iVol = 3753800 *1;
        sVol = '3,753,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 2);
        iClose = 24.66 * 1;
        iVol = 2544900 *1;
        sVol = '2,544,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 3);
        iClose = 24.83 * 1;
        iVol = 2504700 *1;
        sVol = '2,504,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 6);
        iClose = 26.22 * 1;
        iVol = 3122500 *1;
        sVol = '3,122,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 7);
        iClose = 26.73 * 1;
        iVol = 2750400 *1;
        sVol = '2,750,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 8);
        iClose = 27.09 * 1;
        iVol = 3195700 *1;
        sVol = '3,195,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 9);
        iClose = 27.51 * 1;
        iVol = 2301600 *1;
        sVol = '2,301,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 10);
        iClose = 27.05 * 1;
        iVol = 4496100 *1;
        sVol = '4,496,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 13);
        iClose = 26.68 * 1;
        iVol = 3219700 *1;
        sVol = '3,219,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 14);
        iClose = 26.56 * 1;
        iVol = 2877900 *1;
        sVol = '2,877,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 15);
        iClose = 26.29 * 1;
        iVol = 2221700 *1;
        sVol = '2,221,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 16);
        iClose = 26.28 * 1;
        iVol = 1873900 *1;
        sVol = '1,873,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 17);
        iClose = 26.75 * 1;
        iVol = 6789700 *1;
        sVol = '6,789,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 20);
        iClose = 27.52 * 1;
        iVol = 3192800 *1;
        sVol = '3,192,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 21);
        iClose = 27.88 * 1;
        iVol = 1724200 *1;
        sVol = '1,724,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 22);
        iClose = 27.63 * 1;
        iVol = 1725300 *1;
        sVol = '1,725,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 23);
        iClose = 28.50 * 1;
        iVol = 2381800 *1;
        sVol = '2,381,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 24);
        iClose = 26.85 * 1;
        iVol = 2590700 *1;
        sVol = '2,590,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 27);
        iClose = 25.08 * 1;
        iVol = 3535300 *1;
        sVol = '3,535,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 28);
        iClose = 26.18 * 1;
        iVol = 2224900 *1;
        sVol = '2,224,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 29);
        iClose = 27.39 * 1;
        iVol = 2528100 *1;
        sVol = '2,528,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 30);
        iClose = 27.49 * 1;
        iVol = 1959300 *1;
        sVol = '1,959,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 1);
        iClose = 27.37 * 1;
        iVol = 1247900 *1;
        sVol = '1,247,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 5);
        iClose = 27.05 * 1;
        iVol = 1261400 *1;
        sVol = '1,261,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 6);
        iClose = 27.06 * 1;
        iVol = 2142700 *1;
        sVol = '2,142,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 7);
        iClose = 26.83 * 1;
        iVol = 1859000 *1;
        sVol = '1,859,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 8);
        iClose = 27.32 * 1;
        iVol = 1769300 *1;
        sVol = '1,769,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 11);
        iClose = 26.80 * 1;
        iVol = 1824800 *1;
        sVol = '1,824,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 12);
        iClose = 29.65 * 1;
        iVol = 7041400 *1;
        sVol = '7,041,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 13);
        iClose = 28.86 * 1;
        iVol = 3262300 *1;
        sVol = '3,262,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 14);
        iClose = 29.16 * 1;
        iVol = 1776900 *1;
        sVol = '1,776,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 15);
        iClose = 29.00 * 1;
        iVol = 1398000 *1;
        sVol = '1,398,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 18);
        iClose = 29.59 * 1;
        iVol = 1634200 *1;
        sVol = '1,634,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 19);
        iClose = 29.54 * 1;
        iVol = 1607400 *1;
        sVol = '1,607,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 20);
        iClose = 29.61 * 1;
        iVol = 1827400 *1;
        sVol = '1,827,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 21);
        iClose = 29.27 * 1;
        iVol = 1571900 *1;
        sVol = '1,571,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 22);
        iClose = 29.01 * 1;
        iVol = 1676000 *1;
        sVol = '1,676,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 25);
        iClose = 28.59 * 1;
        iVol = 1879100 *1;
        sVol = '1,879,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 26);
        iClose = 28.41 * 1;
        iVol = 2052700 *1;
        sVol = '2,052,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 27);
        iClose = 27.16 * 1;
        iVol = 2344500 *1;
        sVol = '2,344,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 28);
        iClose = 27.32 * 1;
        iVol = 1610700 *1;
        sVol = '1,610,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 29);
        iClose = 27.86 * 1;
        iVol = 1386500 *1;
        sVol = '1,386,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 1);
        iClose = 26.94 * 1;
        iVol = 3506300 *1;
        sVol = '3,506,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 2);
        iClose = 26.56 * 1;
        iVol = 2175400 *1;
        sVol = '2,175,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 3);
        iClose = 27.58 * 1;
        iVol = 3219800 *1;
        sVol = '3,219,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 4);
        iClose = 27.91 * 1;
        iVol = 2027500 *1;
        sVol = '2,027,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 5);
        iClose = 28.08 * 1;
        iVol = 2060100 *1;
        sVol = '2,060,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 8);
        iClose = 29.06 * 1;
        iVol = 3174900 *1;
        sVol = '3,174,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 9);
        iClose = 29.03 * 1;
        iVol = 2112700 *1;
        sVol = '2,112,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 10);
        iClose = 28.63 * 1;
        iVol = 1181500 *1;
        sVol = '1,181,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 11);
        iClose = 29.00 * 1;
        iVol = 1235100 *1;
        sVol = '1,235,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 12);
        iClose = 29.15 * 1;
        iVol = 1640900 *1;
        sVol = '1,640,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 15);
        iClose = 29.37 * 1;
        iVol = 2689800 *1;
        sVol = '2,689,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 16);
        iClose = 29.55 * 1;
        iVol = 2024900 *1;
        sVol = '2,024,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 17);
        iClose = 29.58 * 1;
        iVol = 2474200 *1;
        sVol = '2,474,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 18);
        iClose = 30.26 * 1;
        iVol = 3000000 *1;
        sVol = '3,000,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 19);
        iClose = 29.87 * 1;
        iVol = 2226600 *1;
        sVol = '2,226,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 22);
        iClose = 29.35 * 1;
        iVol = 1881000 *1;
        sVol = '1,881,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 23);
        iClose = 29.07 * 1;
        iVol = 2235000 *1;
        sVol = '2,235,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 24);
        iClose = 28.60 * 1;
        iVol = 1748200 *1;
        sVol = '1,748,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 25);
        iClose = 28.53 * 1;
        iVol = 1543300 *1;
        sVol = '1,543,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 26);
        iClose = 28.52 * 1;
        iVol = 901700 *1;
        sVol = '901,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 29);
        iClose = 28.65 * 1;
        iVol = 2341600 *1;
        sVol = '2,341,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 30);
        iClose = 28.33 * 1;
        iVol = 2943900 *1;
        sVol = '2,943,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 31);
        iClose = 28.06 * 1;
        iVol = 3981400 *1;
        sVol = '3,981,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 1);
        iClose = 28.05 * 1;
        iVol = 1503400 *1;
        sVol = '1,503,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 2);
        iClose = 28.41 * 1;
        iVol = 1283100 *1;
        sVol = '1,283,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 6);
        iClose = 28.46 * 1;
        iVol = 1477100 *1;
        sVol = '1,477,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 7);
        iClose = 28.53 * 1;
        iVol = 1510100 *1;
        sVol = '1,510,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 8);
        iClose = 29.09 * 1;
        iVol = 1986300 *1;
        sVol = '1,986,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 9);
        iClose = 28.04 * 1;
        iVol = 2042000 *1;
        sVol = '2,042,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 12);
        iClose = 28.25 * 1;
        iVol = 2040400 *1;
        sVol = '2,040,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 13);
        iClose = 27.25 * 1;
        iVol = 2621900 *1;
        sVol = '2,621,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 14);
        iClose = 27.19 * 1;
        iVol = 2542700 *1;
        sVol = '2,542,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 15);
        iClose = 27.15 * 1;
        iVol = 2548700 *1;
        sVol = '2,548,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 16);
        iClose = 27.49 * 1;
        iVol = 3243600 *1;
        sVol = '3,243,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 19);
        iClose = 27.84 * 1;
        iVol = 1903000 *1;
        sVol = '1,903,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 20);
        iClose = 27.64 * 1;
        iVol = 1573800 *1;
        sVol = '1,573,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 21);
        iClose = 28.65 * 1;
        iVol = 1854000 *1;
        sVol = '1,854,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 22);
        iClose = 29.94 * 1;
        iVol = 3725600 *1;
        sVol = '3,725,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 23);
        iClose = 29.87 * 1;
        iVol = 2235000 *1;
        sVol = '2,235,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 26);
        iClose = 30.06 * 1;
        iVol = 1525900 *1;
        sVol = '1,525,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 27);
        iClose = 29.43 * 1;
        iVol = 1354100 *1;
        sVol = '1,354,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 28);
        iClose = 30.92 * 1;
        iVol = 4391600 *1;
        sVol = '4,391,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 29);
        iClose = 31.07 * 1;
        iVol = 3514300 *1;
        sVol = '3,514,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 30);
        iClose = 31.41 * 1;
        iVol = 3479700 *1;
        sVol = '3,479,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 3);
        iClose = 30.95 * 1;
        iVol = 2575300 *1;
        sVol = '2,575,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 4);
        iClose = 30.66 * 1;
        iVol = 1802500 *1;
        sVol = '1,802,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 5);
        iClose = 31.84 * 1;
        iVol = 3775900 *1;
        sVol = '3,775,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 6);
        iClose = 31.43 * 1;
        iVol = 1480300 *1;
        sVol = '1,480,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 7);
        iClose = 31.13 * 1;
        iVol = 2226600 *1;
        sVol = '2,226,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 10);
        iClose = 32.57 * 1;
        iVol = 2182700 *1;
        sVol = '2,182,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 11);
        iClose = 32.18 * 1;
        iVol = 1804400 *1;
        sVol = '1,804,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 12);
        iClose = 32.14 * 1;
        iVol = 2156700 *1;
        sVol = '2,156,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 13);
        iClose = 32.03 * 1;
        iVol = 1979900 *1;
        sVol = '1,979,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 14);
        iClose = 32.18 * 1;
        iVol = 2023200 *1;
        sVol = '2,023,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 17);
        iClose = 32.47 * 1;
        iVol = 1358800 *1;
        sVol = '1,358,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 18);
        iClose = 32.46 * 1;
        iVol = 1404900 *1;
        sVol = '1,404,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 19);
        iClose = 32.72 * 1;
        iVol = 5132900 *1;
        sVol = '5,132,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 20);
        iClose = 32.64 * 1;
        iVol = 2067600 *1;
        sVol = '2,067,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 21);
        iClose = 32.45 * 1;
        iVol = 2116600 *1;
        sVol = '2,116,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 24);
        iClose = 32.69 * 1;
        iVol = 1359600 *1;
        sVol = '1,359,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 25);
        iClose = 32.22 * 1;
        iVol = 2781500 *1;
        sVol = '2,781,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 26);
        iClose = 32.05 * 1;
        iVol = 2098600 *1;
        sVol = '2,098,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 27);
        iClose = 31.31 * 1;
        iVol = 1136900 *1;
        sVol = '1,136,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 28);
        iClose = 31.14 * 1;
        iVol = 831100 *1;
        sVol = '831,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 31);
        iClose = 30.36 * 1;
        iVol = 1654000 *1;
        sVol = '1,654,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 1);
        iClose = 30.26 * 1;
        iVol = 1641700 *1;
        sVol = '1,641,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 2);
        iClose = 30.06 * 1;
        iVol = 1997900 *1;
        sVol = '1,997,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 3);
        iClose = 28.61 * 1;
        iVol = 6029600 *1;
        sVol = '6,029,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 4);
        iClose = 28.26 * 1;
        iVol = 2746600 *1;
        sVol = '2,746,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 7);
        iClose = 29.24 * 1;
        iVol = 1872600 *1;
        sVol = '1,872,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 8);
        iClose = 29.43 * 1;
        iVol = 1021500 *1;
        sVol = '1,021,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 9);
        iClose = 30.67 * 1;
        iVol = 2327400 *1;
        sVol = '2,327,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 10);
        iClose = 30.86 * 1;
        iVol = 2136900 *1;
        sVol = '2,136,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 11);
        iClose = 30.20 * 1;
        iVol = 2121700 *1;
        sVol = '2,121,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 14);
        iClose = 30.26 * 1;
        iVol = 2469500 *1;
        sVol = '2,469,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 15);
        iClose = 31.18 * 1;
        iVol = 1717700 *1;
        sVol = '1,717,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 16);
        iClose = 31.15 * 1;
        iVol = 1777100 *1;
        sVol = '1,777,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 17);
        iClose = 31.05 * 1;
        iVol = 1621000 *1;
        sVol = '1,621,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 18);
        iClose = 31.21 * 1;
        iVol = 1857200 *1;
        sVol = '1,857,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 21);
        iClose = 32.24 * 1;
        iVol = 1737700 *1;
        sVol = '1,737,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 22);
        iClose = 31.79 * 1;
        iVol = 1995200 *1;
        sVol = '1,995,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 23);
        iClose = 31.70 * 1;
        iVol = 1839400 *1;
        sVol = '1,839,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 25);
        iClose = 31.12 * 1;
        iVol = 1278400 *1;
        sVol = '1,278,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 28);
        iClose = 29.99 * 1;
        iVol = 2395400 *1;
        sVol = '2,395,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 29);
        iClose = 29.66 * 1;
        iVol = 4163600 *1;
        sVol = '4,163,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 30);
        iClose = 32.95 * 1;
        iVol = 7814300 *1;
        sVol = '7,814,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 1);
        iClose = 32.32 * 1;
        iVol = 3451100 *1;
        sVol = '3,451,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 2);
        iClose = 32.03 * 1;
        iVol = 2070800 *1;
        sVol = '2,070,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 5);
        iClose = 31.36 * 1;
        iVol = 2456300 *1;
        sVol = '2,456,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 6);
        iClose = 31.38 * 1;
        iVol = 2045800 *1;
        sVol = '2,045,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 7);
        iClose = 31.62 * 1;
        iVol = 2980600 *1;
        sVol = '2,980,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 8);
        iClose = 31.77 * 1;
        iVol = 1789800 *1;
        sVol = '1,789,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 9);
        iClose = 32.31 * 1;
        iVol = 2265500 *1;
        sVol = '2,265,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 12);
        iClose = 32.43 * 1;
        iVol = 1695400 *1;
        sVol = '1,695,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 13);
        iClose = 32.46 * 1;
        iVol = 2111800 *1;
        sVol = '2,111,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 14);
        iClose = 31.97 * 1;
        iVol = 2914300 *1;
        sVol = '2,914,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 15);
        iClose = 32.24 * 1;
        iVol = 3292000 *1;
        sVol = '3,292,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 16);
        iClose = 32.39 * 1;
        iVol = 5626000 *1;
        sVol = '5,626,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 19);
        iClose = 32.00 * 1;
        iVol = 1412500 *1;
        sVol = '1,412,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 20);
        iClose = 32.24 * 1;
        iVol = 2760100 *1;
        sVol = '2,760,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 21);
        iClose = 32.81 * 1;
        iVol = 2350200 *1;
        sVol = '2,350,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 22);
        iClose = 33.04 * 1;
        iVol = 2257600 *1;
        sVol = '2,257,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 23);
        iClose = 33.41 * 1;
        iVol = 2036700 *1;
        sVol = '2,036,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 27);
        iClose = 33.49 * 1;
        iVol = 1835300 *1;
        sVol = '1,835,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 28);
        iClose = 33.05 * 1;
        iVol = 1990400 *1;
        sVol = '1,990,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 29);
        iClose = 32.47 * 1;
        iVol = 1669900 *1;
        sVol = '1,669,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 30);
        iClose = 32.29 * 1;
        iVol = 2231400 *1;
        sVol = '2,231,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 3);
        iClose = 32.69 * 1;
        iVol = 1567400 *1;
        sVol = '1,567,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 4);
        iClose = 32.79 * 1;
        iVol = 2048100 *1;
        sVol = '2,048,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 5);
        iClose = 33.05 * 1;
        iVol = 2006400 *1;
        sVol = '2,006,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 6);
        iClose = 32.55 * 1;
        iVol = 2469300 *1;
        sVol = '2,469,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 9);
        iClose = 32.40 * 1;
        iVol = 1846000 *1;
        sVol = '1,846,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 10);
        iClose = 31.92 * 1;
        iVol = 1293600 *1;
        sVol = '1,293,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 11);
        iClose = 31.95 * 1;
        iVol = 1402100 *1;
        sVol = '1,402,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 12);
        iClose = 31.51 * 1;
        iVol = 2913300 *1;
        sVol = '2,913,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 13);
        iClose = 31.51 * 1;
        iVol = 3156000 *1;
        sVol = '3,156,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 17);
        iClose = 31.32 * 1;
        iVol = 4722200 *1;
        sVol = '4,722,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 18);
        iClose = 31.01 * 1;
        iVol = 3657400 *1;
        sVol = '3,657,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 19);
        iClose = 30.51 * 1;
        iVol = 3124500 *1;
        sVol = '3,124,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 20);
        iClose = 30.44 * 1;
        iVol = 5056300 *1;
        sVol = '5,056,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 23);
        iClose = 31.17 * 1;
        iVol = 2631900 *1;
        sVol = '2,631,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 24);
        iClose = 32.15 * 1;
        iVol = 3117000 *1;
        sVol = '3,117,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 25);
        iClose = 31.47 * 1;
        iVol = 4551500 *1;
        sVol = '4,551,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 26);
        iClose = 32.41 * 1;
        iVol = 3434900 *1;
        sVol = '3,434,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 27);
        iClose = 31.62 * 1;
        iVol = 2364700 *1;
        sVol = '2,364,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 30);
        iClose = 31.07 * 1;
        iVol = 2530000 *1;
        sVol = '2,530,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 31);
        iClose = 31.39 * 1;
        iVol = 1443900 *1;
        sVol = '1,443,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 1);
        iClose = 31.78 * 1;
        iVol = 1559600 *1;
        sVol = '1,559,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 2);
        iClose = 31.98 * 1;
        iVol = 943100 *1;
        sVol = '943,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 3);
        iClose = 32.07 * 1;
        iVol = 3317800 *1;
        sVol = '3,317,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 6);
        iClose = 32.24 * 1;
        iVol = 1192000 *1;
        sVol = '1,192,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 7);
        iClose = 32.29 * 1;
        iVol = 1819900 *1;
        sVol = '1,819,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 8);
        iClose = 31.37 * 1;
        iVol = 3437300 *1;
        sVol = '3,437,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 9);
        iClose = 31.26 * 1;
        iVol = 2453900 *1;
        sVol = '2,453,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 10);
        iClose = 31.27 * 1;
        iVol = 2745000 *1;
        sVol = '2,745,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 13);
        iClose = 30.96 * 1;
        iVol = 2580000 *1;
        sVol = '2,580,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 14);
        iClose = 31.42 * 1;
        iVol = 2468000 *1;
        sVol = '2,468,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 15);
        iClose = 31.91 * 1;
        iVol = 2294800 *1;
        sVol = '2,294,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 16);
        iClose = 31.33 * 1;
        iVol = 2615200 *1;
        sVol = '2,615,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 17);
        iClose = 31.05 * 1;
        iVol = 3252700 *1;
        sVol = '3,252,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 21);
        iClose = 31.24 * 1;
        iVol = 1808000 *1;
        sVol = '1,808,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 22);
        iClose = 30.34 * 1;
        iVol = 2086900 *1;
        sVol = '2,086,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 23);
        iClose = 30.04 * 1;
        iVol = 2111400 *1;
        sVol = '2,111,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 24);
        iClose = 31.33 * 1;
        iVol = 4183800 *1;
        sVol = '4,183,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 27);
        iClose = 31.52 * 1;
        iVol = 2379000 *1;
        sVol = '2,379,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 28);
        iClose = 32.08 * 1;
        iVol = 2529000 *1;
        sVol = '2,529,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 1);
        iClose = 32.47 * 1;
        iVol = 2604100 *1;
        sVol = '2,604,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 2);
        iClose = 32.35 * 1;
        iVol = 1808400 *1;
        sVol = '1,808,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 3);
        iClose = 32.81 * 1;
        iVol = 1575500 *1;
        sVol = '1,575,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 6);
        iClose = 32.95 * 1;
        iVol = 1893200 *1;
        sVol = '1,893,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 7);
        iClose = 32.77 * 1;
        iVol = 1315600 *1;
        sVol = '1,315,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 8);
        iClose = 31.97 * 1;
        iVol = 1998900 *1;
        sVol = '1,998,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 9);
        iClose = 31.10 * 1;
        iVol = 2826700 *1;
        sVol = '2,826,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 10);
        iClose = 31.33 * 1;
        iVol = 1422800 *1;
        sVol = '1,422,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 13);
        iClose = 31.48 * 1;
        iVol = 1244900 *1;
        sVol = '1,244,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 14);
        iClose = 30.91 * 1;
        iVol = 1481600 *1;
        sVol = '1,481,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 15);
        iClose = 31.69 * 1;
        iVol = 1279800 *1;
        sVol = '1,279,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 16);
        iClose = 31.50 * 1;
        iVol = 951000 *1;
        sVol = '951,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 17);
        iClose = 31.14 * 1;
        iVol = 1772100 *1;
        sVol = '1,772,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 20);
        iClose = 31.28 * 1;
        iVol = 1014700 *1;
        sVol = '1,014,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 21);
        iClose = 31.22 * 1;
        iVol = 1220600 *1;
        sVol = '1,220,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 22);
        iClose = 30.93 * 1;
        iVol = 1297700 *1;
        sVol = '1,297,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 23);
        iClose = 31.40 * 1;
        iVol = 1587600 *1;
        sVol = '1,587,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 24);
        iClose = 31.30 * 1;
        iVol = 661400 *1;
        sVol = '661,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 27);
        iClose = 31.25 * 1;
        iVol = 1205000 *1;
        sVol = '1,205,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 28);
        iClose = 31.48 * 1;
        iVol = 1132000 *1;
        sVol = '1,132,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 29);
        iClose = 31.54 * 1;
        iVol = 1052900 *1;
        sVol = '1,052,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 30);
        iClose = 31.27 * 1;
        iVol = 1518300 *1;
        sVol = '1,518,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 31);
        iClose = 31.61 * 1;
        iVol = 3396400 *1;
        sVol = '3,396,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 3);
        iClose = 31.34 * 1;
        iVol = 1025800 *1;
        sVol = '1,025,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 4);
        iClose = 31.42 * 1;
        iVol = 812400 *1;
        sVol = '812,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 5);
        iClose = 31.36 * 1;
        iVol = 1371300 *1;
        sVol = '1,371,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 6);
        iClose = 31.33 * 1;
        iVol = 1864000 *1;
        sVol = '1,864,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 7);
        iClose = 31.04 * 1;
        iVol = 2245000 *1;
        sVol = '2,245,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 10);
        iClose = 31.04 * 1;
        iVol = 1387100 *1;
        sVol = '1,387,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 11);
        iClose = 30.77 * 1;
        iVol = 1336000 *1;
        sVol = '1,336,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 12);
        iClose = 30.95 * 1;
        iVol = 2245900 *1;
        sVol = '2,245,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 13);
        iClose = 30.72 * 1;
        iVol = 897100 *1;
        sVol = '897,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 17);
        iClose = 30.60 * 1;
        iVol = 1165600 *1;
        sVol = '1,165,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 18);
        iClose = 30.52 * 1;
        iVol = 1135800 *1;
        sVol = '1,135,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 19);
        iClose = 30.35 * 1;
        iVol = 2677200 *1;
        sVol = '2,677,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 20);
        iClose = 30.38 * 1;
        iVol = 1739000 *1;
        sVol = '1,739,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 21);
        iClose = 29.91 * 1;
        iVol = 2572200 *1;
        sVol = '2,572,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 24);
        iClose = 29.92 * 1;
        iVol = 1090600 *1;
        sVol = '1,090,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 25);
        iClose = 30.55 * 1;
        iVol = 1126100 *1;
        sVol = '1,126,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 26);
        iClose = 30.32 * 1;
        iVol = 1555700 *1;
        sVol = '1,555,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 27);
        iClose = 29.40 * 1;
        iVol = 4245900 *1;
        sVol = '4,245,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 28);
        iClose = 29.25 * 1;
        iVol = 1272700 *1;
        sVol = '1,272,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 1);
        iClose = 29.12 * 1;
        iVol = 1405400 *1;
        sVol = '1,405,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 2);
        iClose = 29.12 * 1;
        iVol = 1922700 *1;
        sVol = '1,922,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 3);
        iClose = 28.74 * 1;
        iVol = 1611600 *1;
        sVol = '1,611,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 4);
        iClose = 27.40 * 1;
        iVol = 2914300 *1;
        sVol = '2,914,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 5);
        iClose = 28.39 * 1;
        iVol = 2866100 *1;
        sVol = '2,866,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 8);
        iClose = 28.49 * 1;
        iVol = 1896700 *1;
        sVol = '1,896,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 9);
        iClose = 26.95 * 1;
        iVol = 7102300 *1;
        sVol = '7,102,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 10);
        iClose = 27.24 * 1;
        iVol = 3511300 *1;
        sVol = '3,511,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 11);
        iClose = 27.33 * 1;
        iVol = 1976100 *1;
        sVol = '1,976,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 12);
        iClose = 27.40 * 1;
        iVol = 1719500 *1;
        sVol = '1,719,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 15);
        iClose = 27.64 * 1;
        iVol = 2013600 *1;
        sVol = '2,013,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 16);
        iClose = 27.58 * 1;
        iVol = 1086400 *1;
        sVol = '1,086,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 17);
        iClose = 27.19 * 1;
        iVol = 967500 *1;
        sVol = '967,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 18);
        iClose = 27.22 * 1;
        iVol = 4292200 *1;
        sVol = '4,292,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 19);
        iClose = 27.83 * 1;
        iVol = 1444500 *1;
        sVol = '1,444,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 22);
        iClose = 28.05 * 1;
        iVol = 1702500 *1;
        sVol = '1,702,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 23);
        iClose = 27.95 * 1;
        iVol = 1791100 *1;
        sVol = '1,791,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 24);
        iClose = 27.77 * 1;
        iVol = 1932600 *1;
        sVol = '1,932,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 25);
        iClose = 27.00 * 1;
        iVol = 3033600 *1;
        sVol = '3,033,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 26);
        iClose = 26.92 * 1;
        iVol = 2567400 *1;
        sVol = '2,567,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 30);
        iClose = 26.76 * 1;
        iVol = 2435900 *1;
        sVol = '2,435,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 31);
        iClose = 26.48 * 1;
        iVol = 3546900 *1;
        sVol = '3,546,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 1);
        iClose = 26.56 * 1;
        iVol = 1773800 *1;
        sVol = '1,773,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 2);
        iClose = 26.33 * 1;
        iVol = 1963700 *1;
        sVol = '1,963,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 5);
        iClose = 26.26 * 1;
        iVol = 1776500 *1;
        sVol = '1,776,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 6);
        iClose = 26.45 * 1;
        iVol = 1909300 *1;
        sVol = '1,909,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 7);
        iClose = 25.61 * 1;
        iVol = 2428600 *1;
        sVol = '2,428,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 8);
        iClose = 25.30 * 1;
        iVol = 3155400 *1;
        sVol = '3,155,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 9);
        iClose = 25.65 * 1;
        iVol = 2761100 *1;
        sVol = '2,761,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 12);
        iClose = 25.84 * 1;
        iVol = 2126100 *1;
        sVol = '2,126,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 13);
        iClose = 25.91 * 1;
        iVol = 1978300 *1;
        sVol = '1,978,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 14);
        iClose = 24.83 * 1;
        iVol = 3367700 *1;
        sVol = '3,367,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 15);
        iClose = 23.68 * 1;
        iVol = 4408000 *1;
        sVol = '4,408,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 16);
        iClose = 24.82 * 1;
        iVol = 5281500 *1;
        sVol = '5,281,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 19);
        iClose = 24.55 * 1;
        iVol = 2712100 *1;
        sVol = '2,712,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 20);
        iClose = 23.45 * 1;
        iVol = 3858100 *1;
        sVol = '3,858,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 21);
        iClose = 23.38 * 1;
        iVol = 2516700 *1;
        sVol = '2,516,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 22);
        iClose = 23.90 * 1;
        iVol = 2398800 *1;
        sVol = '2,398,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 23);
        iClose = 24.42 * 1;
        iVol = 3493200 *1;
        sVol = '3,493,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 26);
        iClose = 24.79 * 1;
        iVol = 3296100 *1;
        sVol = '3,296,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 27);
        iClose = 24.77 * 1;
        iVol = 3310500 *1;
        sVol = '3,310,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 28);
        iClose = 25.47 * 1;
        iVol = 3798400 *1;
        sVol = '3,798,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 29);
        iClose = 26.01 * 1;
        iVol = 4253300 *1;
        sVol = '4,253,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 30);
        iClose = 26.27 * 1;
        iVol = 2556400 *1;
        sVol = '2,556,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 3);
        iClose = 26.68 * 1;
        iVol = 1513900 *1;
        sVol = '1,513,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 5);
        iClose = 26.38 * 1;
        iVol = 6305700 *1;
        sVol = '6,305,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 6);
        iClose = 26.13 * 1;
        iVol = 1540600 *1;
        sVol = '1,540,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 7);
        iClose = 26.22 * 1;
        iVol = 1305100 *1;
        sVol = '1,305,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 10);
        iClose = 26.00 * 1;
        iVol = 2773600 *1;
        sVol = '2,773,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 11);
        iClose = 26.10 * 1;
        iVol = 1735500 *1;
        sVol = '1,735,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 12);
        iClose = 26.42 * 1;
        iVol = 2940600 *1;
        sVol = '2,940,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 13);
        iClose = 26.32 * 1;
        iVol = 2092900 *1;
        sVol = '2,092,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 14);
        iClose = 26.70 * 1;
        iVol = 1453300 *1;
        sVol = '1,453,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 17);
        iClose = 26.43 * 1;
        iVol = 4044000 *1;
        sVol = '4,044,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 18);
        iClose = 26.85 * 1;
        iVol = 3066900 *1;
        sVol = '3,066,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 19);
        iClose = 26.63 * 1;
        iVol = 2126900 *1;
        sVol = '2,126,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 20);
        iClose = 26.47 * 1;
        iVol = 1897000 *1;
        sVol = '1,897,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 21);
        iClose = 26.14 * 1;
        iVol = 2417700 *1;
        sVol = '2,417,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 24);
        iClose = 26.54 * 1;
        iVol = 1736700 *1;
        sVol = '1,736,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 25);
        iClose = 26.79 * 1;
        iVol = 2151100 *1;
        sVol = '2,151,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 26);
        iClose = 26.74 * 1;
        iVol = 1311300 *1;
        sVol = '1,311,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 27);
        iClose = 26.26 * 1;
        iVol = 1448500 *1;
        sVol = '1,448,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 28);
        iClose = 26.52 * 1;
        iVol = 1096100 *1;
        sVol = '1,096,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 31);
        iClose = 26.37 * 1;
        iVol = 1848800 *1;
        sVol = '1,848,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 1);
        iClose = 26.32 * 1;
        iVol = 1374000 *1;
        sVol = '1,374,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 2);
        iClose = 26.29 * 1;
        iVol = 3110400 *1;
        sVol = '3,110,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 3);
        iClose = 25.61 * 1;
        iVol = 1783500 *1;
        sVol = '1,783,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 4);
        iClose = 25.62 * 1;
        iVol = 1163000 *1;
        sVol = '1,163,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 7);
        iClose = 25.20 * 1;
        iVol = 1852000 *1;
        sVol = '1,852,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 8);
        iClose = 20.32 * 1;
        iVol = 22358000 *1;
        sVol = '22,358,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 9);
        iClose = 21.01 * 1;
        iVol = 10277200 *1;
        sVol = '10,277,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 10);
        iClose = 20.67 * 1;
        iVol = 5944900 *1;
        sVol = '5,944,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 11);
        iClose = 20.40 * 1;
        iVol = 3923500 *1;
        sVol = '3,923,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 14);
        iClose = 20.49 * 1;
        iVol = 2563500 *1;
        sVol = '2,563,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 15);
        iClose = 20.16 * 1;
        iVol = 3422600 *1;
        sVol = '3,422,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 16);
        iClose = 19.70 * 1;
        iVol = 7683200 *1;
        sVol = '7,683,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 17);
        iClose = 19.14 * 1;
        iVol = 7597800 *1;
        sVol = '7,597,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 18);
        iClose = 19.01 * 1;
        iVol = 4964800 *1;
        sVol = '4,964,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 21);
        iClose = 19.40 * 1;
        iVol = 3258100 *1;
        sVol = '3,258,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 22);
        iClose = 19.60 * 1;
        iVol = 3289900 *1;
        sVol = '3,289,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 23);
        iClose = 19.92 * 1;
        iVol = 2460000 *1;
        sVol = '2,460,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 24);
        iClose = 20.09 * 1;
        iVol = 2174100 *1;
        sVol = '2,174,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 25);
        iClose = 20.19 * 1;
        iVol = 1368700 *1;
        sVol = '1,368,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 28);
        iClose = 20.49 * 1;
        iVol = 6895200 *1;
        sVol = '6,895,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 29);
        iClose = 20.63 * 1;
        iVol = 3547900 *1;
        sVol = '3,547,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 30);
        iClose = 20.89 * 1;
        iVol = 2631700 *1;
        sVol = '2,631,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 31);
        iClose = 21.66 * 1;
        iVol = 4047500 *1;
        sVol = '4,047,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 1);
        iClose = 21.84 * 1;
        iVol = 2895400 *1;
        sVol = '2,895,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 5);
        iClose = 21.79 * 1;
        iVol = 2425500 *1;
        sVol = '2,425,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 6);
        iClose = 21.87 * 1;
        iVol = 1315000 *1;
        sVol = '1,315,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 7);
        iClose = 22.11 * 1;
        iVol = 2514400 *1;
        sVol = '2,514,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 8);
        iClose = 21.67 * 1;
        iVol = 2750300 *1;
        sVol = '2,750,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 11);
        iClose = 21.93 * 1;
        iVol = 2470200 *1;
        sVol = '2,470,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 12);
        iClose = 21.98 * 1;
        iVol = 5040300 *1;
        sVol = '5,040,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 13);
        iClose = 22.31 * 1;
        iVol = 3203100 *1;
        sVol = '3,203,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 14);
        iClose = 22.38 * 1;
        iVol = 2695900 *1;
        sVol = '2,695,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 15);
        iClose = 21.81 * 1;
        iVol = 4148800 *1;
        sVol = '4,148,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 18);
        iClose = 21.98 * 1;
        iVol = 1768500 *1;
        sVol = '1,768,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 19);
        iClose = 21.97 * 1;
        iVol = 2028800 *1;
        sVol = '2,028,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 20);
        iClose = 22.05 * 1;
        iVol = 1672300 *1;
        sVol = '1,672,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 21);
        iClose = 21.72 * 1;
        iVol = 1304100 *1;
        sVol = '1,304,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 22);
        iClose = 21.58 * 1;
        iVol = 5022300 *1;
        sVol = '5,022,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 25);
        iClose = 22.00 * 1;
        iVol = 4361400 *1;
        sVol = '4,361,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 26);
        iClose = 21.74 * 1;
        iVol = 2004300 *1;
        sVol = '2,004,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 27);
        iClose = 21.37 * 1;
        iVol = 2658800 *1;
        sVol = '2,658,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 28);
        iClose = 21.20 * 1;
        iVol = 3023300 *1;
        sVol = '3,023,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 29);
        iClose = 21.19 * 1;
        iVol = 5983800 *1;
        sVol = '5,983,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 2);
        iClose = 21.32 * 1;
        iVol = 6654900 *1;
        sVol = '6,654,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 3);
        iClose = 21.29 * 1;
        iVol = 1967200 *1;
        sVol = '1,967,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 4);
        iClose = 21.16 * 1;
        iVol = 1383000 *1;
        sVol = '1,383,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 5);
        iClose = 21.49 * 1;
        iVol = 1934000 *1;
        sVol = '1,934,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 6);
        iClose = 21.59 * 1;
        iVol = 1835000 *1;
        sVol = '1,835,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 9);
        iClose = 21.34 * 1;
        iVol = 1106000 *1;
        sVol = '1,106,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 10);
        iClose = 21.42 * 1;
        iVol = 1426000 *1;
        sVol = '1,426,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 11);
        iClose = 21.60 * 1;
        iVol = 1865500 *1;
        sVol = '1,865,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 12);
        iClose = 21.26 * 1;
        iVol = 1659200 *1;
        sVol = '1,659,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 13);
        iClose = 21.01 * 1;
        iVol = 1806200 *1;
        sVol = '1,806,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 16);
        iClose = 20.72 * 1;
        iVol = 2110200 *1;
        sVol = '2,110,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 17);
        iClose = 20.81 * 1;
        iVol = 2368800 *1;
        sVol = '2,368,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 18);
        iClose = 20.33 * 1;
        iVol = 2518800 *1;
        sVol = '2,518,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 19);
        iClose = 20.64 * 1;
        iVol = 2709600 *1;
        sVol = '2,709,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 20);
        iClose = 20.39 * 1;
        iVol = 1511300 *1;
        sVol = '1,511,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 23);
        iClose = 19.88 * 1;
        iVol = 2305400 *1;
        sVol = '2,305,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 24);
        iClose = 19.54 * 1;
        iVol = 3611900 *1;
        sVol = '3,611,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 25);
        iClose = 18.98 * 1;
        iVol = 3406800 *1;
        sVol = '3,406,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 26);
        iClose = 19.36 * 1;
        iVol = 3066800 *1;
        sVol = '3,066,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 27);
        iClose = 19.69 * 1;
        iVol = 3242100 *1;
        sVol = '3,242,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 30);
        iClose = 19.78 * 1;
        iVol = 5363100 *1;
        sVol = '5,363,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 31);
        iClose = 19.97 * 1;
        iVol = 3360800 *1;
        sVol = '3,360,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 1);
        iClose = 20.60 * 1;
        iVol = 3136500 *1;
        sVol = '3,136,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 2);
        iClose = 20.21 * 1;
        iVol = 3176600 *1;
        sVol = '3,176,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 3);
        iClose = 20.24 * 1;
        iVol = 3065400 *1;
        sVol = '3,065,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 6);
        iClose = 20.77 * 1;
        iVol = 3654300 *1;
        sVol = '3,654,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 7);
        iClose = 21.47 * 1;
        iVol = 3924100 *1;
        sVol = '3,924,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 8);
        iClose = 21.27 * 1;
        iVol = 2639600 *1;
        sVol = '2,639,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 9);
        iClose = 21.35 * 1;
        iVol = 2358800 *1;
        sVol = '2,358,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 10);
        iClose = 21.09 * 1;
        iVol = 1481600 *1;
        sVol = '1,481,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 13);
        iClose = 20.36 * 1;
        iVol = 3660400 *1;
        sVol = '3,660,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 14);
        iClose = 20.01 * 1;
        iVol = 2621300 *1;
        sVol = '2,621,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 15);
        iClose = 20.36 * 1;
        iVol = 3180600 *1;
        sVol = '3,180,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 16);
        iClose = 19.95 * 1;
        iVol = 2515000 *1;
        sVol = '2,515,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 17);
        iClose = 20.04 * 1;
        iVol = 3927800 *1;
        sVol = '3,927,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 20);
        iClose = 20.09 * 1;
        iVol = 3906700 *1;
        sVol = '3,906,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 21);
        iClose = 19.61 * 1;
        iVol = 3289100 *1;
        sVol = '3,289,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 22);
        iClose = 19.57 * 1;
        iVol = 5258000 *1;
        sVol = '5,258,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 24);
        iClose = 18.92 * 1;
        iVol = 4712400 *1;
        sVol = '4,712,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 27);
        iClose = 18.67 * 1;
        iVol = 4629100 *1;
        sVol = '4,629,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 28);
        iClose = 18.73 * 1;
        iVol = 3712500 *1;
        sVol = '3,712,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 29);
        iClose = 18.57 * 1;
        iVol = 3397500 *1;
        sVol = '3,397,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 30);
        iClose = 19.50 * 1;
        iVol = 4679500 *1;
        sVol = '4,679,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 1);
        iClose = 20.16 * 1;
        iVol = 5457400 *1;
        sVol = '5,457,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 4);
        iClose = 20.20 * 1;
        iVol = 4470500 *1;
        sVol = '4,470,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 5);
        iClose = 19.75 * 1;
        iVol = 4146300 *1;
        sVol = '4,146,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 6);
        iClose = 19.19 * 1;
        iVol = 4043000 *1;
        sVol = '4,043,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 7);
        iClose = 19.73 * 1;
        iVol = 2552200 *1;
        sVol = '2,552,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 8);
        iClose = 19.78 * 1;
        iVol = 3338500 *1;
        sVol = '3,338,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 11);
        iClose = 20.41 * 1;
        iVol = 4757200 *1;
        sVol = '4,757,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 12);
        iClose = 20.35 * 1;
        iVol = 4246600 *1;
        sVol = '4,246,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 13);
        iClose = 20.22 * 1;
        iVol = 3737900 *1;
        sVol = '3,737,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 14);
        iClose = 20.37 * 1;
        iVol = 3972300 *1;
        sVol = '3,972,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 15);
        iClose = 20.29 * 1;
        iVol = 7102500 *1;
        sVol = '7,102,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 18);
        iClose = 20.91 * 1;
        iVol = 3892600 *1;
        sVol = '3,892,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 19);
        iClose = 20.58 * 1;
        iVol = 2914400 *1;
        sVol = '2,914,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 20);
        iClose = 20.86 * 1;
        iVol = 3179200 *1;
        sVol = '3,179,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 21);
        iClose = 20.92 * 1;
        iVol = 2637300 *1;
        sVol = '2,637,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 22);
        iClose = 21.12 * 1;
        iVol = 3509600 *1;
        sVol = '3,509,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 26);
        iClose = 21.29 * 1;
        iVol = 2521400 *1;
        sVol = '2,521,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 27);
        iClose = 20.89 * 1;
        iVol = 2200900 *1;
        sVol = '2,200,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 28);
        iClose = 20.78 * 1;
        iVol = 2638300 *1;
        sVol = '2,638,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 29);
        iClose = 20.64 * 1;
        iVol = 2715100 *1;
        sVol = '2,715,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 2);
        iClose = 21.29 * 1;
        iVol = 3268400 *1;
        sVol = '3,268,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 3);
        iClose = 22.27 * 1;
        iVol = 4696300 *1;
        sVol = '4,696,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 4);
        iClose = 22.35 * 1;
        iVol = 2796300 *1;
        sVol = '2,796,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 5);
        iClose = 22.29 * 1;
        iVol = 3026800 *1;
        sVol = '3,026,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 8);
        iClose = 22.53 * 1;
        iVol = 2825100 *1;
        sVol = '2,825,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 9);
        iClose = 22.61 * 1;
        iVol = 2340000 *1;
        sVol = '2,340,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 10);
        iClose = 22.96 * 1;
        iVol = 3239300 *1;
        sVol = '3,239,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 11);
        iClose = 23.58 * 1;
        iVol = 3699500 *1;
        sVol = '3,699,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 12);
        iClose = 23.96 * 1;
        iVol = 5115000 *1;
        sVol = '5,115,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 16);
        iClose = 22.90 * 1;
        iVol = 5723400 *1;
        sVol = '5,723,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 17);
        iClose = 22.91 * 1;
        iVol = 3371100 *1;
        sVol = '3,371,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 18);
        iClose = 22.58 * 1;
        iVol = 2670200 *1;
        sVol = '2,670,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 19);
        iClose = 22.49 * 1;
        iVol = 2101000 *1;
        sVol = '2,101,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 22);
        iClose = 23.05 * 1;
        iVol = 2707500 *1;
        sVol = '2,707,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 23);
        iClose = 22.91 * 1;
        iVol = 3004800 *1;
        sVol = '3,004,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 24);
        iClose = 22.84 * 1;
        iVol = 3887600 *1;
        sVol = '3,887,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 25);
        iClose = 22.75 * 1;
        iVol = 2644500 *1;
        sVol = '2,644,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 26);
        iClose = 22.79 * 1;
        iVol = 3670100 *1;
        sVol = '3,670,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 29);
        iClose = 22.10 * 1;
        iVol = 3237300 *1;
        sVol = '3,237,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 30);
        iClose = 21.25 * 1;
        iVol = 7023000 *1;
        sVol = '7,023,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 31);
        iClose = 20.97 * 1;
        iVol = 2065000 *1;
        sVol = '2,065,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 1);
        iClose = 21.03 * 1;
        iVol = 3533200 *1;
        sVol = '3,533,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 2);
        iClose = 20.42 * 1;
        iVol = 2435000 *1;
        sVol = '2,435,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 5);
        iClose = 20.23 * 1;
        iVol = 2963800 *1;
        sVol = '2,963,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 6);
        iClose = 20.57 * 1;
        iVol = 3031400 *1;
        sVol = '3,031,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 7);
        iClose = 21.35 * 1;
        iVol = 5112900 *1;
        sVol = '5,112,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 8);
        iClose = 20.93 * 1;
        iVol = 7679600 *1;
        sVol = '7,679,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 9);
        iClose = 21.52 * 1;
        iVol = 10652900 *1;
        sVol = '10,652,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 12);
        iClose = 22.06 * 1;
        iVol = 4287000 *1;
        sVol = '4,287,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 13);
        iClose = 22.39 * 1;
        iVol = 4285000 *1;
        sVol = '4,285,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 14);
        iClose = 22.76 * 1;
        iVol = 3978100 *1;
        sVol = '3,978,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 15);
        iClose = 22.54 * 1;
        iVol = 3852400 *1;
        sVol = '3,852,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 16);
        iClose = 22.38 * 1;
        iVol = 3885200 *1;
        sVol = '3,885,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 20);
        iClose = 22.07 * 1;
        iVol = 2152100 *1;
        sVol = '2,152,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 21);
        iClose = 21.40 * 1;
        iVol = 2205900 *1;
        sVol = '2,205,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 22);
        iClose = 20.97 * 1;
        iVol = 2702600 *1;
        sVol = '2,702,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 23);
        iClose = 21.26 * 1;
        iVol = 3144300 *1;
        sVol = '3,144,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 26);
        iClose = 21.65 * 1;
        iVol = 2104900 *1;
        sVol = '2,104,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 27);
        iClose = 21.43 * 1;
        iVol = 2466000 *1;
        sVol = '2,466,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 28);
        iClose = 21.10 * 1;
        iVol = 4717800 *1;
        sVol = '4,717,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 1);
        iClose = 21.34 * 1;
        iVol = 2943200 *1;
        sVol = '2,943,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 2);
        iClose = 21.51 * 1;
        iVol = 2211400 *1;
        sVol = '2,211,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 5);
        iClose = 22.13 * 1;
        iVol = 1665300 *1;
        sVol = '1,665,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 6);
        iClose = 22.23 * 1;
        iVol = 1606400 *1;
        sVol = '1,606,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 7);
        iClose = 21.63 * 1;
        iVol = 2406600 *1;
        sVol = '2,406,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 8);
        iClose = 21.71 * 1;
        iVol = 1608500 *1;
        sVol = '1,608,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 9);
        iClose = 22.47 * 1;
        iVol = 4515700 *1;
        sVol = '4,515,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 12);
        iClose = 23.22 * 1;
        iVol = 2463500 *1;
        sVol = '2,463,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 13);
        iClose = 23.21 * 1;
        iVol = 1848800 *1;
        sVol = '1,848,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 14);
        iClose = 22.75 * 1;
        iVol = 5800900 *1;
        sVol = '5,800,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 15);
        iClose = 21.51 * 1;
        iVol = 9644600 *1;
        sVol = '9,644,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 16);
        iClose = 21.96 * 1;
        iVol = 3503800 *1;
        sVol = '3,503,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 19);
        iClose = 21.05 * 1;
        iVol = 2752200 *1;
        sVol = '2,752,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 20);
        iClose = 21.11 * 1;
        iVol = 2788000 *1;
        sVol = '2,788,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 21);
        iClose = 21.98 * 1;
        iVol = 2580400 *1;
        sVol = '2,580,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 22);
        iClose = 21.77 * 1;
        iVol = 1888500 *1;
        sVol = '1,888,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 23);
        iClose = 21.89 * 1;
        iVol = 2724200 *1;
        sVol = '2,724,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 26);
        iClose = 21.79 * 1;
        iVol = 3443300 *1;
        sVol = '3,443,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 27);
        iClose = 21.61 * 1;
        iVol = 2894800 *1;
        sVol = '2,894,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 28);
        iClose = 21.61 * 1;
        iVol = 2064800 *1;
        sVol = '2,064,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 29);
        iClose = 22.03 * 1;
        iVol = 2218000 *1;
        sVol = '2,218,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 2);
        iClose = 21.44 * 1;
        iVol = 8544500 *1;
        sVol = '8,544,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 3);
        iClose = 21.92 * 1;
        iVol = 1775900 *1;
        sVol = '1,775,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 4);
        iClose = 22.20 * 1;
        iVol = 2086600 *1;
        sVol = '2,086,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 5);
        iClose = 23.16 * 1;
        iVol = 3342600 *1;
        sVol = '3,342,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 6);
        iClose = 22.98 * 1;
        iVol = 2790300 *1;
        sVol = '2,790,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 9);
        iClose = 23.26 * 1;
        iVol = 4340700 *1;
        sVol = '4,340,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 10);
        iClose = 24.31 * 1;
        iVol = 7894800 *1;
        sVol = '7,894,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 11);
        iClose = 24.56 * 1;
        iVol = 3281900 *1;
        sVol = '3,281,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 12);
        iClose = 23.87 * 1;
        iVol = 4807500 *1;
        sVol = '4,807,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 13);
        iClose = 23.82 * 1;
        iVol = 2357500 *1;
        sVol = '2,357,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 16);
        iClose = 24.88 * 1;
        iVol = 4539200 *1;
        sVol = '4,539,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 17);
        iClose = 25.38 * 1;
        iVol = 3661500 *1;
        sVol = '3,661,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 18);
        iClose = 24.62 * 1;
        iVol = 4181600 *1;
        sVol = '4,181,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 19);
        iClose = 24.32 * 1;
        iVol = 2244700 *1;
        sVol = '2,244,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 20);
        iClose = 24.67 * 1;
        iVol = 1656800 *1;
        sVol = '1,656,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 23);
        iClose = 25.20 * 1;
        iVol = 1964700 *1;
        sVol = '1,964,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 24);
        iClose = 24.76 * 1;
        iVol = 2575000 *1;
        sVol = '2,575,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 25);
        iClose = 24.31 * 1;
        iVol = 2830700 *1;
        sVol = '2,830,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 26);
        iClose = 24.04 * 1;
        iVol = 3010900 *1;
        sVol = '3,010,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 27);
        iClose = 24.14 * 1;
        iVol = 2167300 *1;
        sVol = '2,167,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 30);
        iClose = 23.51 * 1;
        iVol = 2274600 *1;
        sVol = '2,274,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 1);
        iClose = 23.58 * 1;
        iVol = 1289700 *1;
        sVol = '1,289,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 2);
        iClose = 23.55 * 1;
        iVol = 5236300 *1;
        sVol = '5,236,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 3);
        iClose = 23.74 * 1;
        iVol = 2173300 *1;
        sVol = '2,173,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 4);
        iClose = 24.35 * 1;
        iVol = 1985900 *1;
        sVol = '1,985,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 7);
        iClose = 24.45 * 1;
        iVol = 1869600 *1;
        sVol = '1,869,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 8);
        iClose = 24.54 * 1;
        iVol = 1814500 *1;
        sVol = '1,814,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 9);
        iClose = 24.31 * 1;
        iVol = 6300400 *1;
        sVol = '6,300,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 10);
        iClose = 24.09 * 1;
        iVol = 3981400 *1;
        sVol = '3,981,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 11);
        iClose = 23.68 * 1;
        iVol = 1910800 *1;
        sVol = '1,910,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 14);
        iClose = 24.40 * 1;
        iVol = 2067500 *1;
        sVol = '2,067,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 15);
        iClose = 24.37 * 1;
        iVol = 1770500 *1;
        sVol = '1,770,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 16);
        iClose = 24.43 * 1;
        iVol = 1405200 *1;
        sVol = '1,405,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 17);
        iClose = 24.83 * 1;
        iVol = 1963400 *1;
        sVol = '1,963,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 18);
        iClose = 24.78 * 1;
        iVol = 1391100 *1;
        sVol = '1,391,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 21);
        iClose = 24.85 * 1;
        iVol = 1217900 *1;
        sVol = '1,217,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 22);
        iClose = 24.67 * 1;
        iVol = 1990700 *1;
        sVol = '1,990,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 23);
        iClose = 24.16 * 1;
        iVol = 2519300 *1;
        sVol = '2,519,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 24);
        iClose = 23.32 * 1;
        iVol = 3655200 *1;
        sVol = '3,655,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 25);
        iClose = 23.11 * 1;
        iVol = 2970600 *1;
        sVol = '2,970,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 29);
        iClose = 23.00 * 1;
        iVol = 2458600 *1;
        sVol = '2,458,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 30);
        iClose = 23.52 * 1;
        iVol = 3573400 *1;
        sVol = '3,573,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 31);
        iClose = 23.50 * 1;
        iVol = 2889400 *1;
        sVol = '2,889,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 1);
        iClose = 23.71 * 1;
        iVol = 2294300 *1;
        sVol = '2,294,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 4);
        iClose = 23.85 * 1;
        iVol = 2829000 *1;
        sVol = '2,829,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 5);
        iClose = 23.97 * 1;
        iVol = 1598600 *1;
        sVol = '1,598,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 6);
        iClose = 24.34 * 1;
        iVol = 1999600 *1;
        sVol = '1,999,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 7);
        iClose = 24.72 * 1;
        iVol = 1803500 *1;
        sVol = '1,803,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 8);
        iClose = 24.63 * 1;
        iVol = 2280400 *1;
        sVol = '2,280,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 11);
        iClose = 25.30 * 1;
        iVol = 3045700 *1;
        sVol = '3,045,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 12);
        iClose = 25.51 * 1;
        iVol = 3292100 *1;
        sVol = '3,292,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 13);
        iClose = 25.15 * 1;
        iVol = 1376200 *1;
        sVol = '1,376,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 14);
        iClose = 25.21 * 1;
        iVol = 1082300 *1;
        sVol = '1,082,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 15);
        iClose = 24.21 * 1;
        iVol = 4137700 *1;
        sVol = '4,137,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 18);
        iClose = 24.66 * 1;
        iVol = 1156700 *1;
        sVol = '1,156,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 19);
        iClose = 24.58 * 1;
        iVol = 965000 *1;
        sVol = '965,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 20);
        iClose = 24.46 * 1;
        iVol = 1128900 *1;
        sVol = '1,128,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 21);
        iClose = 24.17 * 1;
        iVol = 1162200 *1;
        sVol = '1,162,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 22);
        iClose = 24.51 * 1;
        iVol = 1293900 *1;
        sVol = '1,293,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 25);
        iClose = 23.49 * 1;
        iVol = 1627300 *1;
        sVol = '1,627,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 26);
        iClose = 23.92 * 1;
        iVol = 1443600 *1;
        sVol = '1,443,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 27);
        iClose = 23.58 * 1;
        iVol = 2869600 *1;
        sVol = '2,869,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 28);
        iClose = 23.49 * 1;
        iVol = 1587000 *1;
        sVol = '1,587,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 29);
        iClose = 23.64 * 1;
        iVol = 1944800 *1;
        sVol = '1,944,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 2);
        iClose = 23.57 * 1;
        iVol = 1619000 *1;
        sVol = '1,619,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 3);
        iClose = 23.50 * 1;
        iVol = 1475700 *1;
        sVol = '1,475,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 5);
        iClose = 23.34 * 1;
        iVol = 1008200 *1;
        sVol = '1,008,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 6);
        iClose = 23.43 * 1;
        iVol = 1536600 *1;
        sVol = '1,536,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 9);
        iClose = 23.53 * 1;
        iVol = 1812400 *1;
        sVol = '1,812,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 10);
        iClose = 23.87 * 1;
        iVol = 2301600 *1;
        sVol = '2,301,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 11);
        iClose = 23.25 * 1;
        iVol = 2114000 *1;
        sVol = '2,114,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 12);
        iClose = 23.22 * 1;
        iVol = 1405000 *1;
        sVol = '1,405,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 13);
        iClose = 23.53 * 1;
        iVol = 1805800 *1;
        sVol = '1,805,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 16);
        iClose = 23.40 * 1;
        iVol = 1291500 *1;
        sVol = '1,291,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 17);
        iClose = 23.00 * 1;
        iVol = 2279200 *1;
        sVol = '2,279,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 18);
        iClose = 23.60 * 1;
        iVol = 5204000 *1;
        sVol = '5,204,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 19);
        iClose = 24.22 * 1;
        iVol = 3893900 *1;
        sVol = '3,893,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 20);
        iClose = 23.84 * 1;
        iVol = 2635500 *1;
        sVol = '2,635,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 23);
        iClose = 23.89 * 1;
        iVol = 1154100 *1;
        sVol = '1,154,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 24);
        iClose = 23.92 * 1;
        iVol = 2728200 *1;
        sVol = '2,728,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 25);
        iClose = 24.37 * 1;
        iVol = 2121800 *1;
        sVol = '2,121,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 26);
        iClose = 24.85 * 1;
        iVol = 1547200 *1;
        sVol = '1,547,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 27);
        iClose = 24.37 * 1;
        iVol = 2308400 *1;
        sVol = '2,308,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 30);
        iClose = 24.54 * 1;
        iVol = 1579100 *1;
        sVol = '1,579,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 31);
        iClose = 24.78 * 1;
        iVol = 1251700 *1;
        sVol = '1,251,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 1);
        iClose = 25.04 * 1;
        iVol = 2056500 *1;
        sVol = '2,056,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 2);
        iClose = 25.39 * 1;
        iVol = 1532100 *1;
        sVol = '1,532,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 3);
        iClose = 25.52 * 1;
        iVol = 1290900 *1;
        sVol = '1,290,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 6);
        iClose = 25.85 * 1;
        iVol = 1840000 *1;
        sVol = '1,840,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 7);
        iClose = 25.05 * 1;
        iVol = 2883800 *1;
        sVol = '2,883,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 8);
        iClose = 26.74 * 1;
        iVol = 7435600 *1;
        sVol = '7,435,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 9);
        iClose = 26.84 * 1;
        iVol = 5587200 *1;
        sVol = '5,587,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 10);
        iClose = 27.27 * 1;
        iVol = 16525800 *1;
        sVol = '16,525,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 13);
        iClose = 26.30 * 1;
        iVol = 3121100 *1;
        sVol = '3,121,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 14);
        iClose = 26.80 * 1;
        iVol = 2512400 *1;
        sVol = '2,512,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 15);
        iClose = 26.30 * 1;
        iVol = 2707100 *1;
        sVol = '2,707,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 16);
        iClose = 26.85 * 1;
        iVol = 2464600 *1;
        sVol = '2,464,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 17);
        iClose = 27.08 * 1;
        iVol = 1503700 *1;
        sVol = '1,503,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 20);
        iClose = 27.29 * 1;
        iVol = 2935200 *1;
        sVol = '2,935,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 21);
        iClose = 27.22 * 1;
        iVol = 2178000 *1;
        sVol = '2,178,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 22);
        iClose = 27.56 * 1;
        iVol = 2508000 *1;
        sVol = '2,508,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 23);
        iClose = 27.13 * 1;
        iVol = 1646100 *1;
        sVol = '1,646,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 24);
        iClose = 27.14 * 1;
        iVol = 1866100 *1;
        sVol = '1,866,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 27);
        iClose = 26.87 * 1;
        iVol = 2431100 *1;
        sVol = '2,431,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 28);
        iClose = 26.43 * 1;
        iVol = 3409500 *1;
        sVol = '3,409,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 29);
        iClose = 26.31 * 1;
        iVol = 2297400 *1;
        sVol = '2,297,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 30);
        iClose = 26.10 * 1;
        iVol = 1349500 *1;
        sVol = '1,349,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 31);
        iClose = 26.12 * 1;
        iVol = 1188100 *1;
        sVol = '1,188,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 4);
        iClose = 26.10 * 1;
        iVol = 2738100 *1;
        sVol = '2,738,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 5);
        iClose = 26.34 * 1;
        iVol = 2948700 *1;
        sVol = '2,948,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 6);
        iClose = 25.57 * 1;
        iVol = 3102300 *1;
        sVol = '3,102,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 7);
        iClose = 25.27 * 1;
        iVol = 2876600 *1;
        sVol = '2,876,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 10);
        iClose = 25.03 * 1;
        iVol = 2814000 *1;
        sVol = '2,814,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 11);
        iClose = 25.59 * 1;
        iVol = 1970100 *1;
        sVol = '1,970,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 12);
        iClose = 25.44 * 1;
        iVol = 2266100 *1;
        sVol = '2,266,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 13);
        iClose = 25.38 * 1;
        iVol = 1412000 *1;
        sVol = '1,412,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 14);
        iClose = 25.20 * 1;
        iVol = 2252200 *1;
        sVol = '2,252,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 17);
        iClose = 25.14 * 1;
        iVol = 1390400 *1;
        sVol = '1,390,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 18);
        iClose = 25.03 * 1;
        iVol = 1415800 *1;
        sVol = '1,415,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 19);
        iClose = 24.79 * 1;
        iVol = 2266100 *1;
        sVol = '2,266,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 20);
        iClose = 24.92 * 1;
        iVol = 2499500 *1;
        sVol = '2,499,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 21);
        iClose = 24.83 * 1;
        iVol = 2248300 *1;
        sVol = '2,248,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 24);
        iClose = 24.21 * 1;
        iVol = 2356900 *1;
        sVol = '2,356,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 25);
        iClose = 24.20 * 1;
        iVol = 1445800 *1;
        sVol = '1,445,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 26);
        iClose = 23.94 * 1;
        iVol = 2068600 *1;
        sVol = '2,068,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 27);
        iClose = 24.41 * 1;
        iVol = 1993700 *1;
        sVol = '1,993,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 28);
        iClose = 25.01 * 1;
        iVol = 2059400 *1;
        sVol = '2,059,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 1);
        iClose = 25.55 * 1;
        iVol = 3087800 *1;
        sVol = '3,087,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 2);
        iClose = 25.45 * 1;
        iVol = 2182300 *1;
        sVol = '2,182,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 3);
        iClose = 25.88 * 1;
        iVol = 2973000 *1;
        sVol = '2,973,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 4);
        iClose = 25.46 * 1;
        iVol = 2110300 *1;
        sVol = '2,110,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 5);
        iClose = 25.45 * 1;
        iVol = 1515600 *1;
        sVol = '1,515,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 8);
        iClose = 25.28 * 1;
        iVol = 3981400 *1;
        sVol = '3,981,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 9);
        iClose = 25.44 * 1;
        iVol = 1537800 *1;
        sVol = '1,537,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 10);
        iClose = 24.68 * 1;
        iVol = 4534400 *1;
        sVol = '4,534,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 11);
        iClose = 24.33 * 1;
        iVol = 2012700 *1;
        sVol = '2,012,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 12);
        iClose = 24.37 * 1;
        iVol = 2244100 *1;
        sVol = '2,244,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 15);
        iClose = 24.18 * 1;
        iVol = 1599600 *1;
        sVol = '1,599,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 16);
        iClose = 24.87 * 1;
        iVol = 2624700 *1;
        sVol = '2,624,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 17);
        iClose = 24.71 * 1;
        iVol = 2942200 *1;
        sVol = '2,942,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 18);
        iClose = 24.30 * 1;
        iVol = 3039200 *1;
        sVol = '3,039,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 19);
        iClose = 24.17 * 1;
        iVol = 2149700 *1;
        sVol = '2,149,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 22);
        iClose = 23.84 * 1;
        iVol = 1311300 *1;
        sVol = '1,311,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 23);
        iClose = 23.23 * 1;
        iVol = 1843400 *1;
        sVol = '1,843,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 24);
        iClose = 22.01 * 1;
        iVol = 2793700 *1;
        sVol = '2,793,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 25);
        iClose = 22.43 * 1;
        iVol = 2581800 *1;
        sVol = '2,581,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 26);
        iClose = 22.14 * 1;
        iVol = 2154800 *1;
        sVol = '2,154,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 29);
        iClose = 21.91 * 1;
        iVol = 2117100 *1;
        sVol = '2,117,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 30);
        iClose = 21.60 * 1;
        iVol = 1420700 *1;
        sVol = '1,420,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 31);
        iClose = 21.77 * 1;
        iVol = 3495100 *1;
        sVol = '3,495,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 1);
        iClose = 22.82 * 1;
        iVol = 2805100 *1;
        sVol = '2,805,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 2);
        iClose = 22.35 * 1;
        iVol = 2233400 *1;
        sVol = '2,233,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 5);
        iClose = 23.31 * 1;
        iVol = 2333700 *1;
        sVol = '2,333,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 6);
        iClose = 23.71 * 1;
        iVol = 2896600 *1;
        sVol = '2,896,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 7);
        iClose = 23.65 * 1;
        iVol = 3697700 *1;
        sVol = '3,697,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 8);
        iClose = 23.50 * 1;
        iVol = 2777100 *1;
        sVol = '2,777,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 9);
        iClose = 23.01 * 1;
        iVol = 2036300 *1;
        sVol = '2,036,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 12);
        iClose = 22.67 * 1;
        iVol = 1323100 *1;
        sVol = '1,323,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 13);
        iClose = 22.16 * 1;
        iVol = 2003400 *1;
        sVol = '2,003,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 14);
        iClose = 22.10 * 1;
        iVol = 2689700 *1;
        sVol = '2,689,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 15);
        iClose = 22.16 * 1;
        iVol = 2197200 *1;
        sVol = '2,197,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 16);
        iClose = 22.03 * 1;
        iVol = 2444000 *1;
        sVol = '2,444,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 19);
        iClose = 21.71 * 1;
        iVol = 2145900 *1;
        sVol = '2,145,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 20);
        iClose = 20.92 * 1;
        iVol = 6169600 *1;
        sVol = '6,169,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 21);
        iClose = 21.78 * 1;
        iVol = 2073800 *1;
        sVol = '2,073,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 23);
        iClose = 21.16 * 1;
        iVol = 1225500 *1;
        sVol = '1,225,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 26);
        iClose = 21.79 * 1;
        iVol = 2254200 *1;
        sVol = '2,254,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 27);
        iClose = 22.02 * 1;
        iVol = 3733200 *1;
        sVol = '3,733,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 28);
        iClose = 22.30 * 1;
        iVol = 3797800 *1;
        sVol = '3,797,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 29);
        iClose = 22.98 * 1;
        iVol = 3576600 *1;
        sVol = '3,576,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 30);
        iClose = 23.03 * 1;
        iVol = 3820900 *1;
        sVol = '3,820,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 3);
        iClose = 23.39 * 1;
        iVol = 2186000 *1;
        sVol = '2,186,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 4);
        iClose = 22.30 * 1;
        iVol = 2578800 *1;
        sVol = '2,578,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 6);
        iClose = 22.08 * 1;
        iVol = 2872100 *1;
        sVol = '2,872,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 7);
        iClose = 22.22 * 1;
        iVol = 3305400 *1;
        sVol = '3,305,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 10);
        iClose = 21.81 * 1;
        iVol = 2511100 *1;
        sVol = '2,511,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 11);
        iClose = 22.19 * 1;
        iVol = 2145200 *1;
        sVol = '2,145,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 12);
        iClose = 22.69 * 1;
        iVol = 2543900 *1;
        sVol = '2,543,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 13);
        iClose = 23.29 * 1;
        iVol = 3543600 *1;
        sVol = '3,543,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 14);
        iClose = 23.09 * 1;
        iVol = 4347000 *1;
        sVol = '4,347,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 17);
        iClose = 22.26 * 1;
        iVol = 4803300 *1;
        sVol = '4,803,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 18);
        iClose = 21.62 * 1;
        iVol = 3834000 *1;
        sVol = '3,834,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 19);
        iClose = 21.61 * 1;
        iVol = 4557100 *1;
        sVol = '4,557,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 20);
        iClose = 21.39 * 1;
        iVol = 3827800 *1;
        sVol = '3,827,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 21);
        iClose = 21.02 * 1;
        iVol = 5616900 *1;
        sVol = '5,616,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 24);
        iClose = 19.84 * 1;
        iVol = 2083500 *1;
        sVol = '2,083,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 26);
        iClose = 20.89 * 1;
        iVol = 4234900 *1;
        sVol = '4,234,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 27);
        iClose = 20.05 * 1;
        iVol = 7589300 *1;
        sVol = '7,589,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 28);
        iClose = 19.98 * 1;
        iVol = 4140400 *1;
        sVol = '4,140,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 31);
        iClose = 20.04 * 1;
        iVol = 3861000 *1;
        sVol = '3,861,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 2);
        iClose = 20.57 * 1;
        iVol = 2171700 *1;
        sVol = '2,171,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 3);
        iClose = 21.31 * 1;
        iVol = 5012300 *1;
        sVol = '5,012,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 4);
        iClose = 22.60 * 1;
        iVol = 3960300 *1;
        sVol = '3,960,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 7);
        iClose = 23.29 * 1;
        iVol = 3443000 *1;
        sVol = '3,443,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 8);
        iClose = 23.82 * 1;
        iVol = 2703700 *1;
        sVol = '2,703,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 9);
        iClose = 24.06 * 1;
        iVol = 3616200 *1;
        sVol = '3,616,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 10);
        iClose = 23.76 * 1;
        iVol = 4406700 *1;
        sVol = '4,406,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 11);
        iClose = 23.41 * 1;
        iVol = 2637700 *1;
        sVol = '2,637,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 14);
        iClose = 23.26 * 1;
        iVol = 2402700 *1;
        sVol = '2,402,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 15);
        iClose = 23.74 * 1;
        iVol = 2712300 *1;
        sVol = '2,712,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 16);
        iClose = 23.77 * 1;
        iVol = 1505100 *1;
        sVol = '1,505,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 17);
        iClose = 23.45 * 1;
        iVol = 2337700 *1;
        sVol = '2,337,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 18);
        iClose = 24.00 * 1;
        iVol = 1571800 *1;
        sVol = '1,571,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 22);
        iClose = 23.42 * 1;
        iVol = 2475600 *1;
        sVol = '2,475,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 23);
        iClose = 23.35 * 1;
        iVol = 2115000 *1;
        sVol = '2,115,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 24);
        iClose = 23.30 * 1;
        iVol = 2219400 *1;
        sVol = '2,219,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 25);
        iClose = 23.09 * 1;
        iVol = 2420400 *1;
        sVol = '2,420,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 28);
        iClose = 22.64 * 1;
        iVol = 3468500 *1;
        sVol = '3,468,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 29);
        iClose = 23.29 * 1;
        iVol = 3025700 *1;
        sVol = '3,025,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 30);
        iClose = 22.98 * 1;
        iVol = 2504500 *1;
        sVol = '2,504,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 31);
        iClose = 22.77 * 1;
        iVol = 2381200 *1;
        sVol = '2,381,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 1);
        iClose = 23.09 * 1;
        iVol = 2615300 *1;
        sVol = '2,615,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 4);
        iClose = 23.11 * 1;
        iVol = 2318000 *1;
        sVol = '2,318,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 5);
        iClose = 22.89 * 1;
        iVol = 3853000 *1;
        sVol = '3,853,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 6);
        iClose = 23.29 * 1;
        iVol = 6715800 *1;
        sVol = '6,715,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 7);
        iClose = 22.91 * 1;
        iVol = 5518200 *1;
        sVol = '5,518,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 8);
        iClose = 22.92 * 1;
        iVol = 3128700 *1;
        sVol = '3,128,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 11);
        iClose = 23.27 * 1;
        iVol = 4151400 *1;
        sVol = '4,151,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 12);
        iClose = 23.43 * 1;
        iVol = 2797600 *1;
        sVol = '2,797,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 13);
        iClose = 23.80 * 1;
        iVol = 2918800 *1;
        sVol = '2,918,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 14);
        iClose = 24.06 * 1;
        iVol = 1933900 *1;
        sVol = '1,933,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 15);
        iClose = 24.38 * 1;
        iVol = 1846400 *1;
        sVol = '1,846,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 19);
        iClose = 24.29 * 1;
        iVol = 4595800 *1;
        sVol = '4,595,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 20);
        iClose = 23.83 * 1;
        iVol = 2892900 *1;
        sVol = '2,892,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 21);
        iClose = 23.56 * 1;
        iVol = 2693400 *1;
        sVol = '2,693,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 22);
        iClose = 23.69 * 1;
        iVol = 2206200 *1;
        sVol = '2,206,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 25);
        iClose = 23.74 * 1;
        iVol = 2069900 *1;
        sVol = '2,069,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 26);
        iClose = 23.46 * 1;
        iVol = 3217800 *1;
        sVol = '3,217,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 27);
        iClose = 23.18 * 1;
        iVol = 3377400 *1;
        sVol = '3,377,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 28);
        iClose = 23.34 * 1;
        iVol = 5313900 *1;
        sVol = '5,313,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 1);
        iClose = 23.62 * 1;
        iVol = 2813300 *1;
        sVol = '2,813,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 4);
        iClose = 23.89 * 1;
        iVol = 2911000 *1;
        sVol = '2,911,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 5);
        iClose = 23.70 * 1;
        iVol = 1498600 *1;
        sVol = '1,498,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 6);
        iClose = 23.55 * 1;
        iVol = 2134400 *1;
        sVol = '2,134,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 7);
        iClose = 23.97 * 1;
        iVol = 1763600 *1;
        sVol = '1,763,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 8);
        iClose = 23.71 * 1;
        iVol = 1168600 *1;
        sVol = '1,168,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 11);
        iClose = 24.20 * 1;
        iVol = 1825300 *1;
        sVol = '1,825,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 12);
        iClose = 24.14 * 1;
        iVol = 709000 *1;
        sVol = '709,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 13);
        iClose = 24.25 * 1;
        iVol = 2732900 *1;
        sVol = '2,732,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 14);
        iClose = 24.24 * 1;
        iVol = 1218100 *1;
        sVol = '1,218,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 15);
        iClose = 24.30 * 1;
        iVol = 2492600 *1;
        sVol = '2,492,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 18);
        iClose = 24.79 * 1;
        iVol = 1042600 *1;
        sVol = '1,042,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 19);
        iClose = 24.92 * 1;
        iVol = 2123900 *1;
        sVol = '2,123,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 20);
        iClose = 24.92 * 1;
        iVol = 2636100 *1;
        sVol = '2,636,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 21);
        iClose = 24.99 * 1;
        iVol = 3012200 *1;
        sVol = '3,012,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 22);
        iClose = 24.48 * 1;
        iVol = 1207700 *1;
        sVol = '1,207,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 25);
        iClose = 24.33 * 1;
        iVol = 1340100 *1;
        sVol = '1,340,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 26);
        iClose = 24.32 * 1;
        iVol = 1390300 *1;
        sVol = '1,390,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 27);
        iClose = 24.30 * 1;
        iVol = 1426700 *1;
        sVol = '1,426,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 28);
        iClose = 24.47 * 1;
        iVol = 1000400 *1;
        sVol = '1,000,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 29);
        iClose = 24.51 * 1;
        iVol = 1841900 *1;
        sVol = '1,841,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 1);
        iClose = 24.70 * 1;
        iVol = 1093900 *1;
        sVol = '1,093,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 2);
        iClose = 24.71 * 1;
        iVol = 1182600 *1;
        sVol = '1,182,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 3);
        iClose = 24.49 * 1;
        iVol = 804800 *1;
        sVol = '804,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 4);
        iClose = 24.58 * 1;
        iVol = 1043400 *1;
        sVol = '1,043,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 5);
        iClose = 24.91 * 1;
        iVol = 1184700 *1;
        sVol = '1,184,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 8);
        iClose = 24.87 * 1;
        iVol = 2548300 *1;
        sVol = '2,548,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 9);
        iClose = 24.36 * 1;
        iVol = 2239800 *1;
        sVol = '2,239,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 10);
        iClose = 24.22 * 1;
        iVol = 1956000 *1;
        sVol = '1,956,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 11);
        iClose = 24.56 * 1;
        iVol = 1812800 *1;
        sVol = '1,812,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 12);
        iClose = 24.77 * 1;
        iVol = 1375500 *1;
        sVol = '1,375,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 15);
        iClose = 24.61 * 1;
        iVol = 1296400 *1;
        sVol = '1,296,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 16);
        iClose = 24.30 * 1;
        iVol = 1122400 *1;
        sVol = '1,122,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 17);
        iClose = 24.18 * 1;
        iVol = 1633000 *1;
        sVol = '1,633,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 18);
        iClose = 23.99 * 1;
        iVol = 1076500 *1;
        sVol = '1,076,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 22);
        iClose = 24.31 * 1;
        iVol = 1370400 *1;
        sVol = '1,370,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 23);
        iClose = 24.16 * 1;
        iVol = 1508500 *1;
        sVol = '1,508,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 24);
        iClose = 23.88 * 1;
        iVol = 1315800 *1;
        sVol = '1,315,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 25);
        iClose = 23.69 * 1;
        iVol = 942100 *1;
        sVol = '942,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 26);
        iClose = 23.75 * 1;
        iVol = 858000 *1;
        sVol = '858,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 29);
        iClose = 23.77 * 1;
        iVol = 1057300 *1;
        sVol = '1,057,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 30);
        iClose = 23.15 * 1;
        iVol = 1257700 *1;
        sVol = '1,257,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 1);
        iClose = 23.40 * 1;
        iVol = 969800 *1;
        sVol = '969,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 2);
        iClose = 23.15 * 1;
        iVol = 1531700 *1;
        sVol = '1,531,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 3);
        iClose = 23.51 * 1;
        iVol = 1484300 *1;
        sVol = '1,484,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 6);
        iClose = 23.43 * 1;
        iVol = 1434800 *1;
        sVol = '1,434,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 7);
        iClose = 23.46 * 1;
        iVol = 2684700 *1;
        sVol = '2,684,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 8);
        iClose = 23.80 * 1;
        iVol = 2695600 *1;
        sVol = '2,695,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 9);
        iClose = 23.45 * 1;
        iVol = 1005600 *1;
        sVol = '1,005,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 10);
        iClose = 24.10 * 1;
        iVol = 1725700 *1;
        sVol = '1,725,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 13);
        iClose = 23.71 * 1;
        iVol = 1194400 *1;
        sVol = '1,194,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 14);
        iClose = 23.93 * 1;
        iVol = 1511100 *1;
        sVol = '1,511,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 15);
        iClose = 24.22 * 1;
        iVol = 1467600 *1;
        sVol = '1,467,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 16);
        iClose = 24.47 * 1;
        iVol = 1734200 *1;
        sVol = '1,734,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 17);
        iClose = 24.35 * 1;
        iVol = 1683800 *1;
        sVol = '1,683,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 20);
        iClose = 24.02 * 1;
        iVol = 1381900 *1;
        sVol = '1,381,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 21);
        iClose = 24.27 * 1;
        iVol = 2318100 *1;
        sVol = '2,318,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 22);
        iClose = 24.06 * 1;
        iVol = 1664600 *1;
        sVol = '1,664,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 23);
        iClose = 23.62 * 1;
        iVol = 2363300 *1;
        sVol = '2,363,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 24);
        iClose = 23.66 * 1;
        iVol = 1550500 *1;
        sVol = '1,550,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 28);
        iClose = 23.43 * 1;
        iVol = 2824400 *1;
        sVol = '2,824,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 29);
        iClose = 23.34 * 1;
        iVol = 4131200 *1;
        sVol = '4,131,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 30);
        iClose = 22.83 * 1;
        iVol = 1842900 *1;
        sVol = '1,842,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 31);
        iClose = 22.61 * 1;
        iVol = 2128000 *1;
        sVol = '2,128,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 3);
        iClose = 22.57 * 1;
        iVol = 1518300 *1;
        sVol = '1,518,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 4);
        iClose = 23.18 * 1;
        iVol = 2127600 *1;
        sVol = '2,127,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 5);
        iClose = 22.87 * 1;
        iVol = 1396900 *1;
        sVol = '1,396,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 6);
        iClose = 23.03 * 1;
        iVol = 1411200 *1;
        sVol = '1,411,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 7);
        iClose = 22.92 * 1;
        iVol = 1232900 *1;
        sVol = '1,232,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 10);
        iClose = 23.34 * 1;
        iVol = 1314500 *1;
        sVol = '1,314,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 11);
        iClose = 23.62 * 1;
        iVol = 2073500 *1;
        sVol = '2,073,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 12);
        iClose = 23.35 * 1;
        iVol = 1368200 *1;
        sVol = '1,368,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 13);
        iClose = 23.90 * 1;
        iVol = 3221100 *1;
        sVol = '3,221,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 14);
        iClose = 24.11 * 1;
        iVol = 3386900 *1;
        sVol = '3,386,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 17);
        iClose = 23.61 * 1;
        iVol = 2238200 *1;
        sVol = '2,238,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 18);
        iClose = 23.68 * 1;
        iVol = 1925000 *1;
        sVol = '1,925,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 19);
        iClose = 23.84 * 1;
        iVol = 1123100 *1;
        sVol = '1,123,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 20);
        iClose = 24.05 * 1;
        iVol = 2034400 *1;
        sVol = '2,034,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 21);
        iClose = 24.28 * 1;
        iVol = 3517100 *1;
        sVol = '3,517,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 24);
        iClose = 24.10 * 1;
        iVol = 2181500 *1;
        sVol = '2,181,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 25);
        iClose = 23.89 * 1;
        iVol = 2426500 *1;
        sVol = '2,426,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 26);
        iClose = 24.08 * 1;
        iVol = 1863100 *1;
        sVol = '1,863,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 27);
        iClose = 23.97 * 1;
        iVol = 1138300 *1;
        sVol = '1,138,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 28);
        iClose = 24.35 * 1;
        iVol = 1089300 *1;
        sVol = '1,089,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 1);
        iClose = 24.32 * 1;
        iVol = 1519800 *1;
        sVol = '1,519,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 2);
        iClose = 24.32 * 1;
        iVol = 1676900 *1;
        sVol = '1,676,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 3);
        iClose = 24.60 * 1;
        iVol = 921900 *1;
        sVol = '921,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 5);
        iClose = 24.69 * 1;
        iVol = 826000 *1;
        sVol = '826,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 8);
        iClose = 24.49 * 1;
        iVol = 1270700 *1;
        sVol = '1,270,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 9);
        iClose = 24.50 * 1;
        iVol = 1349300 *1;
        sVol = '1,349,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 10);
        iClose = 24.79 * 1;
        iVol = 3756200 *1;
        sVol = '3,756,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 11);
        iClose = 24.74 * 1;
        iVol = 1752400 *1;
        sVol = '1,752,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 12);
        iClose = 24.64 * 1;
        iVol = 1171700 *1;
        sVol = '1,171,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 15);
        iClose = 24.62 * 1;
        iVol = 1723800 *1;
        sVol = '1,723,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 16);
        iClose = 24.55 * 1;
        iVol = 864900 *1;
        sVol = '864,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 17);
        iClose = 24.57 * 1;
        iVol = 1450400 *1;
        sVol = '1,450,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 18);
        iClose = 24.51 * 1;
        iVol = 2133500 *1;
        sVol = '2,133,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 19);
        iClose = 24.60 * 1;
        iVol = 3238600 *1;
        sVol = '3,238,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 22);
        iClose = 25.04 * 1;
        iVol = 2019100 *1;
        sVol = '2,019,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 23);
        iClose = 24.89 * 1;
        iVol = 3281300 *1;
        sVol = '3,281,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 24);
        iClose = 24.78 * 1;
        iVol = 875400 *1;
        sVol = '875,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 25);
        iClose = 24.80 * 1;
        iVol = 2258100 *1;
        sVol = '2,258,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 26);
        iClose = 24.60 * 1;
        iVol = 1532100 *1;
        sVol = '1,532,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 29);
        iClose = 24.08 * 1;
        iVol = 4752100 *1;
        sVol = '4,752,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 30);
        iClose = 23.95 * 1;
        iVol = 2375100 *1;
        sVol = '2,375,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 31);
        iClose = 23.78 * 1;
        iVol = 2193000 *1;
        sVol = '2,193,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 1);
        iClose = 22.96 * 1;
        iVol = 3202800 *1;
        sVol = '3,202,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 2);
        iClose = 22.83 * 1;
        iVol = 2378700 *1;
        sVol = '2,378,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 5);
        iClose = 22.34 * 1;
        iVol = 2780200 *1;
        sVol = '2,780,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 6);
        iClose = 22.15 * 1;
        iVol = 2344000 *1;
        sVol = '2,344,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 7);
        iClose = 22.19 * 1;
        iVol = 3283400 *1;
        sVol = '3,283,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 8);
        iClose = 22.39 * 1;
        iVol = 4417700 *1;
        sVol = '4,417,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 9);
        iClose = 21.82 * 1;
        iVol = 2123300 *1;
        sVol = '2,123,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 12);
        iClose = 21.55 * 1;
        iVol = 1568900 *1;
        sVol = '1,568,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 13);
        iClose = 21.75 * 1;
        iVol = 2776000 *1;
        sVol = '2,776,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 14);
        iClose = 21.52 * 1;
        iVol = 3862700 *1;
        sVol = '3,862,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 15);
        iClose = 21.34 * 1;
        iVol = 2130600 *1;
        sVol = '2,130,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 16);
        iClose = 21.72 * 1;
        iVol = 2455800 *1;
        sVol = '2,455,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 19);
        iClose = 21.92 * 1;
        iVol = 3139400 *1;
        sVol = '3,139,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 20);
        iClose = 22.06 * 1;
        iVol = 2911300 *1;
        sVol = '2,911,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 21);
        iClose = 22.26 * 1;
        iVol = 2155900 *1;
        sVol = '2,155,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 22);
        iClose = 21.98 * 1;
        iVol = 1167900 *1;
        sVol = '1,167,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 23);
        iClose = 21.22 * 1;
        iVol = 2092300 *1;
        sVol = '2,092,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 26);
        iClose = 21.01 * 1;
        iVol = 1683900 *1;
        sVol = '1,683,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 27);
        iClose = 20.85 * 1;
        iVol = 1466800 *1;
        sVol = '1,466,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 28);
        iClose = 21.25 * 1;
        iVol = 2587700 *1;
        sVol = '2,587,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 29);
        iClose = 21.42 * 1;
        iVol = 1916800 *1;
        sVol = '1,916,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 30);
        iClose = 21.43 * 1;
        iVol = 1876600 *1;
        sVol = '1,876,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 3);
        iClose = 21.30 * 1;
        iVol = 1654500 *1;
        sVol = '1,654,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 4);
        iClose = 21.47 * 1;
        iVol = 1349100 *1;
        sVol = '1,349,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 5);
        iClose = 21.28 * 1;
        iVol = 1792300 *1;
        sVol = '1,792,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 6);
        iClose = 21.05 * 1;
        iVol = 1524800 *1;
        sVol = '1,524,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 9);
        iClose = 21.12 * 1;
        iVol = 2657500 *1;
        sVol = '2,657,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 10);
        iClose = 21.32 * 1;
        iVol = 1619400 *1;
        sVol = '1,619,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 11);
        iClose = 21.44 * 1;
        iVol = 3531400 *1;
        sVol = '3,531,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 12);
        iClose = 21.20 * 1;
        iVol = 2034800 *1;
        sVol = '2,034,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 13);
        iClose = 21.57 * 1;
        iVol = 3509000 *1;
        sVol = '3,509,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 16);
        iClose = 22.07 * 1;
        iVol = 4527000 *1;
        sVol = '4,527,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 17);
        iClose = 22.18 * 1;
        iVol = 3103500 *1;
        sVol = '3,103,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 18);
        iClose = 21.86 * 1;
        iVol = 2522900 *1;
        sVol = '2,522,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 19);
        iClose = 21.58 * 1;
        iVol = 6246800 *1;
        sVol = '6,246,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 20);
        iClose = 21.50 * 1;
        iVol = 5407100 *1;
        sVol = '5,407,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 23);
        iClose = 21.78 * 1;
        iVol = 2023600 *1;
        sVol = '2,023,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 24);
        iClose = 21.24 * 1;
        iVol = 2358900 *1;
        sVol = '2,358,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 25);
        iClose = 21.07 * 1;
        iVol = 3973800 *1;
        sVol = '3,973,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 26);
        iClose = 20.86 * 1;
        iVol = 2732900 *1;
        sVol = '2,732,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 27);
        iClose = 20.96 * 1;
        iVol = 1627700 *1;
        sVol = '1,627,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 30);
        iClose = 20.75 * 1;
        iVol = 2929900 *1;
        sVol = '2,929,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 1);
        iClose = 20.55 * 1;
        iVol = 1954200 *1;
        sVol = '1,954,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 2);
        iClose = 20.11 * 1;
        iVol = 2353400 *1;
        sVol = '2,353,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 3);
        iClose = 20.26 * 1;
        iVol = 1597900 *1;
        sVol = '1,597,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 4);
        iClose = 20.07 * 1;
        iVol = 1150100 *1;
        sVol = '1,150,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 7);
        iClose = 19.81 * 1;
        iVol = 1404000 *1;
        sVol = '1,404,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 8);
        iClose = 19.43 * 1;
        iVol = 2554100 *1;
        sVol = '2,554,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 9);
        iClose = 19.16 * 1;
        iVol = 2922800 *1;
        sVol = '2,922,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 10);
        iClose = 19.17 * 1;
        iVol = 2215700 *1;
        sVol = '2,215,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 11);
        iClose = 19.18 * 1;
        iVol = 3609900 *1;
        sVol = '3,609,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 14);
        iClose = 18.70 * 1;
        iVol = 4399400 *1;
        sVol = '4,399,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 15);
        iClose = 18.72 * 1;
        iVol = 2920700 *1;
        sVol = '2,920,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 16);
        iClose = 18.70 * 1;
        iVol = 3692800 *1;
        sVol = '3,692,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 17);
        iClose = 19.14 * 1;
        iVol = 3946100 *1;
        sVol = '3,946,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 18);
        iClose = 19.43 * 1;
        iVol = 3178900 *1;
        sVol = '3,178,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 21);
        iClose = 19.47 * 1;
        iVol = 2277500 *1;
        sVol = '2,277,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 22);
        iClose = 19.32 * 1;
        iVol = 2117900 *1;
        sVol = '2,117,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 23);
        iClose = 19.17 * 1;
        iVol = 2501700 *1;
        sVol = '2,501,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 24);
        iClose = 18.99 * 1;
        iVol = 2383500 *1;
        sVol = '2,383,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 25);
        iClose = 19.11 * 1;
        iVol = 1827000 *1;
        sVol = '1,827,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 28);
        iClose = 18.69 * 1;
        iVol = 2859300 *1;
        sVol = '2,859,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 29);
        iClose = 18.59 * 1;
        iVol = 3710800 *1;
        sVol = '3,710,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 30);
        iClose = 18.21 * 1;
        iVol = 2358800 *1;
        sVol = '2,358,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 31);
        iClose = 18.13 * 1;
        iVol = 2391300 *1;
        sVol = '2,391,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 1);
        iClose = 18.64 * 1;
        iVol = 2288300 *1;
        sVol = '2,288,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 4);
        iClose = 19.09 * 1;
        iVol = 5546000 *1;
        sVol = '5,546,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 5);
        iClose = 18.85 * 1;
        iVol = 5436400 *1;
        sVol = '5,436,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 6);
        iClose = 18.74 * 1;
        iVol = 3831700 *1;
        sVol = '3,831,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 7);
        iClose = 18.35 * 1;
        iVol = 4966800 *1;
        sVol = '4,966,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 8);
        iClose = 18.19 * 1;
        iVol = 2972400 *1;
        sVol = '2,972,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 11);
        iClose = 17.77 * 1;
        iVol = 3663500 *1;
        sVol = '3,663,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 12);
        iClose = 17.58 * 1;
        iVol = 4046800 *1;
        sVol = '4,046,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 13);
        iClose = 17.46 * 1;
        iVol = 3999900 *1;
        sVol = '3,999,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 14);
        iClose = 17.37 * 1;
        iVol = 3108600 *1;
        sVol = '3,108,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 15);
        iClose = 17.64 * 1;
        iVol = 3808100 *1;
        sVol = '3,808,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 18);
        iClose = 17.46 * 1;
        iVol = 2818200 *1;
        sVol = '2,818,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 19);
        iClose = 16.97 * 1;
        iVol = 3025100 *1;
        sVol = '3,025,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 20);
        iClose = 16.86 * 1;
        iVol = 4423900 *1;
        sVol = '4,423,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 21);
        iClose = 17.55 * 1;
        iVol = 5062600 *1;
        sVol = '5,062,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 22);
        iClose = 17.78 * 1;
        iVol = 2343200 *1;
        sVol = '2,343,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 25);
        iClose = 17.79 * 1;
        iVol = 2722500 *1;
        sVol = '2,722,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 26);
        iClose = 17.41 * 1;
        iVol = 3089400 *1;
        sVol = '3,089,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 27);
        iClose = 17.71 * 1;
        iVol = 6602200 *1;
        sVol = '6,602,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 29);
        iClose = 17.40 * 1;
        iVol = 1463600 *1;
        sVol = '1,463,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 2);
        iClose = 17.30 * 1;
        iVol = 5590300 *1;
        sVol = '5,590,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 3);
        iClose = 17.03 * 1;
        iVol = 4356900 *1;
        sVol = '4,356,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 4);
        iClose = 17.24 * 1;
        iVol = 5633200 *1;
        sVol = '5,633,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 5);
        iClose = 17.02 * 1;
        iVol = 4165400 *1;
        sVol = '4,165,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 6);
        iClose = 17.30 * 1;
        iVol = 2503000 *1;
        sVol = '2,503,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 9);
        iClose = 17.56 * 1;
        iVol = 4283900 *1;
        sVol = '4,283,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 10);
        iClose = 18.01 * 1;
        iVol = 5074300 *1;
        sVol = '5,074,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 11);
        iClose = 17.53 * 1;
        iVol = 4430100 *1;
        sVol = '4,430,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 12);
        iClose = 17.65 * 1;
        iVol = 3689000 *1;
        sVol = '3,689,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 13);
        iClose = 17.28 * 1;
        iVol = 4658800 *1;
        sVol = '4,658,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 16);
        iClose = 17.70 * 1;
        iVol = 4284000 *1;
        sVol = '4,284,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 17);
        iClose = 18.11 * 1;
        iVol = 6393100 *1;
        sVol = '6,393,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 18);
        iClose = 18.22 * 1;
        iVol = 4905200 *1;
        sVol = '4,905,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 19);
        iClose = 18.24 * 1;
        iVol = 4620400 *1;
        sVol = '4,620,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 20);
        iClose = 18.54 * 1;
        iVol = 11467100 *1;
        sVol = '11,467,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 23);
        iClose = 18.90 * 1;
        iVol = 5428000 *1;
        sVol = '5,428,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 24);
        iClose = 18.88 * 1;
        iVol = 2443400 *1;
        sVol = '2,443,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 26);
        iClose = 19.06 * 1;
        iVol = 3980200 *1;
        sVol = '3,980,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 27);
        iClose = 18.78 * 1;
        iVol = 2724000 *1;
        sVol = '2,724,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 30);
        iClose = 18.39 * 1;
        iVol = 4707200 *1;
        sVol = '4,707,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 31);
        iClose = 18.39 * 1;
        iVol = 4288500 *1;
        sVol = '4,288,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 2);
        iClose = 18.68 * 1;
        iVol = 2877400 *1;
        sVol = '2,877,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 3);
        iClose = 18.86 * 1;
        iVol = 3535900 *1;
        sVol = '3,535,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 6);
        iClose = 19.27 * 1;
        iVol = 5950800 *1;
        sVol = '5,950,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 7);
        iClose = 19.24 * 1;
        iVol = 2626700 *1;
        sVol = '2,626,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 8);
        iClose = 18.86 * 1;
        iVol = 4616000 *1;
        sVol = '4,616,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 9);
        iClose = 18.64 * 1;
        iVol = 2948300 *1;
        sVol = '2,948,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 10);
        iClose = 18.54 * 1;
        iVol = 3297300 *1;
        sVol = '3,297,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 13);
        iClose = 18.58 * 1;
        iVol = 5658000 *1;
        sVol = '5,658,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 14);
        iClose = 18.61 * 1;
        iVol = 4597100 *1;
        sVol = '4,597,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 15);
        iClose = 18.74 * 1;
        iVol = 3409400 *1;
        sVol = '3,409,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 16);
        iClose = 18.89 * 1;
        iVol = 3080200 *1;
        sVol = '3,080,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 17);
        iClose = 18.99 * 1;
        iVol = 3020400 *1;
        sVol = '3,020,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 21);
        iClose = 18.59 * 1;
        iVol = 3995600 *1;
        sVol = '3,995,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 22);
        iClose = 18.16 * 1;
        iVol = 5123600 *1;
        sVol = '5,123,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 23);
        iClose = 18.15 * 1;
        iVol = 4778900 *1;
        sVol = '4,778,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 24);
        iClose = 17.77 * 1;
        iVol = 4288600 *1;
        sVol = '4,288,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 27);
        iClose = 17.42 * 1;
        iVol = 3350500 *1;
        sVol = '3,350,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 28);
        iClose = 17.53 * 1;
        iVol = 2903100 *1;
        sVol = '2,903,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 29);
        iClose = 17.55 * 1;
        iVol = 2858900 *1;
        sVol = '2,858,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 30);
        iClose = 16.99 * 1;
        iVol = 5972400 *1;
        sVol = '5,972,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 31);
        iClose = 16.65 * 1;
        iVol = 3889300 *1;
        sVol = '3,889,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 3);
        iClose = 16.52 * 1;
        iVol = 4018600 *1;
        sVol = '4,018,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 4);
        iClose = 16.78 * 1;
        iVol = 5435500 *1;
        sVol = '5,435,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 5);
        iClose = 16.93 * 1;
        iVol = 8079400 *1;
        sVol = '8,079,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 6);
        iClose = 16.60 * 1;
        iVol = 5765600 *1;
        sVol = '5,765,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 7);
        iClose = 16.23 * 1;
        iVol = 5326400 *1;
        sVol = '5,326,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 10);
        iClose = 15.69 * 1;
        iVol = 6860500 *1;
        sVol = '6,860,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 11);
        iClose = 15.89 * 1;
        iVol = 4752500 *1;
        sVol = '4,752,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 12);
        iClose = 16.24 * 1;
        iVol = 3508100 *1;
        sVol = '3,508,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 13);
        iClose = 16.20 * 1;
        iVol = 6179000 *1;
        sVol = '6,179,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 14);
        iClose = 16.38 * 1;
        iVol = 2744000 *1;
        sVol = '2,744,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 18);
        iClose = 16.32 * 1;
        iVol = 4516000 *1;
        sVol = '4,516,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 19);
        iClose = 16.28 * 1;
        iVol = 2659100 *1;
        sVol = '2,659,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 20);
        iClose = 16.16 * 1;
        iVol = 3249000 *1;
        sVol = '3,249,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 21);
        iClose = 15.84 * 1;
        iVol = 4449500 *1;
        sVol = '4,449,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 24);
        iClose = 15.47 * 1;
        iVol = 5440400 *1;
        sVol = '5,440,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 25);
        iClose = 14.61 * 1;
        iVol = 6542500 *1;
        sVol = '6,542,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 26);
        iClose = 14.07 * 1;
        iVol = 5450100 *1;
        sVol = '5,450,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 27);
        iClose = 13.54 * 1;
        iVol = 8250000 *1;
        sVol = '8,250,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 28);
        iClose = 13.67 * 1;
        iVol = 9530000 *1;
        sVol = '9,530,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 2);
        iClose = 14.28 * 1;
        iVol = 8069100 *1;
        sVol = '8,069,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 3);
        iClose = 13.81 * 1;
        iVol = 6152600 *1;
        sVol = '6,152,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 4);
        iClose = 13.74 * 1;
        iVol = 5460500 *1;
        sVol = '5,460,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 5);
        iClose = 13.10 * 1;
        iVol = 6111400 *1;
        sVol = '6,111,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 6);
        iClose = 11.99 * 1;
        iVol = 11016800 *1;
        sVol = '11,016,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 9);
        iClose = 7.85 * 1;
        iVol = 17825200 *1;
        sVol = '17,825,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 10);
        iClose = 8.82 * 1;
        iVol = 12442600 *1;
        sVol = '12,442,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 11);
        iClose = 8.46 * 1;
        iVol = 8126100 *1;
        sVol = '8,126,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 12);
        iClose = 6.36 * 1;
        iVol = 9899400 *1;
        sVol = '9,899,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 13);
        iClose = 6.70 * 1;
        iVol = 8872800 *1;
        sVol = '8,872,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 16);
        iClose = 5.43 * 1;
        iVol = 9546000 *1;
        sVol = '9,546,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 17);
        iClose = 4.84 * 1;
        iVol = 12658300 *1;
        sVol = '12,658,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 18);
        iClose = 3.29 * 1;
        iVol = 16481300 *1;
        sVol = '16,481,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 19);
        iClose = 4.58 * 1;
        iVol = 16464200 *1;
        sVol = '16,464,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 20);
        iClose = 5.67 * 1;
        iVol = 24882700 *1;
        sVol = '24,882,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 23);
        iClose = 4.63 * 1;
        iVol = 11592700 *1;
        sVol = '11,592,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 24);
        iClose = 5.26 * 1;
        iVol = 11291700 *1;
        sVol = '11,291,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 25);
        iClose = 5.87 * 1;
        iVol = 11696900 *1;
        sVol = '11,696,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 26);
        iClose = 5.93 * 1;
        iVol = 9572100 *1;
        sVol = '9,572,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 27);
        iClose = 5.53 * 1;
        iVol = 9540300 *1;
        sVol = '9,540,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 30);
        iClose = 5.00 * 1;
        iVol = 10475900 *1;
        sVol = '10,475,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 31);
        iClose = 5.28 * 1;
        iVol = 15161700 *1;
        sVol = '15,161,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 1);
        iClose = 5.10 * 1;
        iVol = 6627900 *1;
        sVol = '6,627,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 2);
        iClose = 5.20 * 1;
        iVol = 9333100 *1;
        sVol = '9,333,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 3);
        iClose = 5.19 * 1;
        iVol = 7848800 *1;
        sVol = '7,848,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 6);
        iClose = 5.23 * 1;
        iVol = 6967100 *1;
        sVol = '6,967,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 7);
        iClose = 5.15 * 1;
        iVol = 18855400 *1;
        sVol = '18,855,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 8);
        iClose = 5.43 * 1;
        iVol = 8611500 *1;
        sVol = '8,611,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 9);
        iClose = 5.70 * 1;
        iVol = 13434700 *1;
        sVol = '13,434,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 13);
        iClose = 6.33 * 1;
        iVol = 9426300 *1;
        sVol = '9,426,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 14);
        iClose = 6.75 * 1;
        iVol = 11051200 *1;
        sVol = '11,051,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 15);
        iClose = 6.48 * 1;
        iVol = 10628800 *1;
        sVol = '10,628,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 16);
        iClose = 6.33 * 1;
        iVol = 5021200 *1;
        sVol = '5,021,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 17);
        iClose = 7.27 * 1;
        iVol = 14629500 *1;
        sVol = '14,629,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 20);
        iClose = 7.12 * 1;
        iVol = 17336600 *1;
        sVol = '17,336,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 21);
        iClose = 7.17 * 1;
        iVol = 11397900 *1;
        sVol = '11,397,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 22);
        iClose = 7.22 * 1;
        iVol = 7066200 *1;
        sVol = '7,066,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 23);
        iClose = 7.72 * 1;
        iVol = 5682100 *1;
        sVol = '5,682,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 24);
        iClose = 7.63 * 1;
        iVol = 7368800 *1;
        sVol = '7,368,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 27);
        iClose = 8.05 * 1;
        iVol = 6850400 *1;
        sVol = '6,850,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 28);
        iClose = 8.10 * 1;
        iVol = 7576400 *1;
        sVol = '7,576,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 29);
        iClose = 8.94 * 1;
        iVol = 9568000 *1;
        sVol = '9,568,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 30);
        iClose = 8.83 * 1;
        iVol = 8896800 *1;
        sVol = '8,896,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 1);
        iClose = 8.26 * 1;
        iVol = 6203400 *1;
        sVol = '6,203,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 4);
        iClose = 8.38 * 1;
        iVol = 6530300 *1;
        sVol = '6,530,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 5);
        iClose = 8.24 * 1;
        iVol = 9553300 *1;
        sVol = '9,553,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 6);
        iClose = 7.79 * 1;
        iVol = 6518800 *1;
        sVol = '6,518,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 7);
        iClose = 7.91 * 1;
        iVol = 7478100 *1;
        sVol = '7,478,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 8);
        iClose = 8.38 * 1;
        iVol = 6258400 *1;
        sVol = '6,258,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 11);
        iClose = 8.24 * 1;
        iVol = 3325100 *1;
        sVol = '3,325,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 12);
        iClose = 8.35 * 1;
        iVol = 5157200 *1;
        sVol = '5,157,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 13);
        iClose = 8.14 * 1;
        iVol = 5987900 *1;
        sVol = '5,987,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 14);
        iClose = 8.15 * 1;
        iVol = 3549700 *1;
        sVol = '3,549,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 15);
        iClose = 8.45 * 1;
        iVol = 3407500 *1;
        sVol = '3,407,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 18);
        iClose = 9.00 * 1;
        iVol = 5653600 *1;
        sVol = '5,653,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 19);
        iClose = 9.04 * 1;
        iVol = 3107400 *1;
        sVol = '3,107,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 20);
        iClose = 9.35 * 1;
        iVol = 6299700 *1;
        sVol = '6,299,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 21);
        iClose = 9.75 * 1;
        iVol = 6657700 *1;
        sVol = '6,657,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 22);
        iClose = 9.75 * 1;
        iVol = 2810400 *1;
        sVol = '2,810,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 26);
        iClose = 9.89 * 1;
        iVol = 3673100 *1;
        sVol = '3,673,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 27);
        iClose = 10.03 * 1;
        iVol = 5242100 *1;
        sVol = '5,242,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 28);
        iClose = 9.72 * 1;
        iVol = 3948300 *1;
        sVol = '3,948,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 29);
        iClose = 9.70 * 1;
        iVol = 6454000 *1;
        sVol = '6,454,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 1);
        iClose = 9.87 * 1;
        iVol = 3313600 *1;
        sVol = '3,313,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 2);
        iClose = 10.17 * 1;
        iVol = 4251500 *1;
        sVol = '4,251,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 3);
        iClose = 10.50 * 1;
        iVol = 3401200 *1;
        sVol = '3,401,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 4);
        iClose = 10.86 * 1;
        iVol = 2984300 *1;
        sVol = '2,984,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 5);
        iClose = 11.36 * 1;
        iVol = 7884600 *1;
        sVol = '7,884,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 8);
        iClose = 12.25 * 1;
        iVol = 5301500 *1;
        sVol = '5,301,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 9);
        iClose = 11.38 * 1;
        iVol = 6687700 *1;
        sVol = '6,687,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 10);
        iClose = 11.20 * 1;
        iVol = 7135700 *1;
        sVol = '7,135,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 11);
        iClose = 9.74 * 1;
        iVol = 5270500 *1;
        sVol = '5,270,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 12);
        iClose = 9.73 * 1;
        iVol = 6181000 *1;
        sVol = '6,181,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 15);
        iClose = 10.51 * 1;
        iVol = 8691200 *1;
        sVol = '8,691,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 16);
        iClose = 10.30 * 1;
        iVol = 12411400 *1;
        sVol = '12,411,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 17);
        iClose = 9.81 * 1;
        iVol = 7222100 *1;
        sVol = '7,222,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 18);
        iClose = 9.65 * 1;
        iVol = 8553800 *1;
        sVol = '8,553,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 19);
        iClose = 9.36 * 1;
        iVol = 7602300 *1;
        sVol = '7,602,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 22);
        iClose = 9.48 * 1;
        iVol = 6459300 *1;
        sVol = '6,459,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 23);
        iClose = 9.24 * 1;
        iVol = 3324600 *1;
        sVol = '3,324,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 24);
        iClose = 8.67 * 1;
        iVol = 7510800 *1;
        sVol = '7,510,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 25);
        iClose = 8.66 * 1;
        iVol = 5085000 *1;
        sVol = '5,085,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 26);
        iClose = 8.28 * 1;
        iVol = 4155600 *1;
        sVol = '4,155,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 29);
        iClose = 8.39 * 1;
        iVol = 5790500 *1;
        sVol = '5,790,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 30);
        iClose = 8.84 * 1;
        iVol = 4419300 *1;
        sVol = '4,419,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 1);
        iClose = 8.64 * 1;
        iVol = 4236000 *1;
        sVol = '4,236,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 2);
        iClose = 8.49 * 1;
        iVol = 3915600 *1;
        sVol = '3,915,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 6);
        iClose = 8.59 * 1;
        iVol = 4342400 *1;
        sVol = '4,342,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 7);
        iClose = 8.81 * 1;
        iVol = 5595200 *1;
        sVol = '5,595,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 8);
        iClose = 8.84 * 1;
        iVol = 5551300 *1;
        sVol = '5,551,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 9);
        iClose = 8.40 * 1;
        iVol = 4768700 *1;
        sVol = '4,768,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 10);
        iClose = 8.41 * 1;
        iVol = 3534100 *1;
        sVol = '3,534,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 13);
        iClose = 8.04 * 1;
        iVol = 5295800 *1;
        sVol = '5,295,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 14);
        iClose = 7.78 * 1;
        iVol = 5153900 *1;
        sVol = '5,153,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 15);
        iClose = 8.22 * 1;
        iVol = 7021900 *1;
        sVol = '7,021,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 16);
        iClose = 8.26 * 1;
        iVol = 3605500 *1;
        sVol = '3,605,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 17);
        iClose = 8.07 * 1;
        iVol = 3943200 *1;
        sVol = '3,943,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 20);
        iClose = 7.85 * 1;
        iVol = 2543300 *1;
        sVol = '2,543,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 21);
        iClose = 8.29 * 1;
        iVol = 5297500 *1;
        sVol = '5,297,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 22);
        iClose = 8.09 * 1;
        iVol = 2776900 *1;
        sVol = '2,776,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 23);
        iClose = 8.06 * 1;
        iVol = 3104800 *1;
        sVol = '3,104,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 24);
        iClose = 8.00 * 1;
        iVol = 2308400 *1;
        sVol = '2,308,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 27);
        iClose = 7.84 * 1;
        iVol = 2783400 *1;
        sVol = '2,783,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 28);
        iClose = 7.72 * 1;
        iVol = 3172400 *1;
        sVol = '3,172,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 29);
        iClose = 8.11 * 1;
        iVol = 4194100 *1;
        sVol = '4,194,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 30);
        iClose = 7.71 * 1;
        iVol = 2326100 *1;
        sVol = '2,326,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 31);
        iClose = 7.64 * 1;
        iVol = 4053900 *1;
        sVol = '4,053,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 3);
        iClose = 8.16 * 1;
        iVol = 5975000 *1;
        sVol = '5,975,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 4);
        iClose = 8.34 * 1;
        iVol = 6015900 *1;
        sVol = '6,015,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 5);
        iClose = 7.94 * 1;
        iVol = 10366700 *1;
        sVol = '10,366,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 6);
        iClose = 8.05 * 1;
        iVol = 5098600 *1;
        sVol = '5,098,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 7);
        iClose = 8.15 * 1;
        iVol = 3579900 *1;
        sVol = '3,579,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 10);
        iClose = 8.36 * 1;
        iVol = 3134600 *1;
        sVol = '3,134,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 11);
        iClose = 8.19 * 1;
        iVol = 4687200 *1;
        sVol = '4,687,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 12);
        iClose = 8.17 * 1;
        iVol = 3045000 *1;
        sVol = '3,045,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 13);
        iClose = 7.97 * 1;
        iVol = 4567400 *1;
        sVol = '4,567,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 14);
        iClose = 7.78 * 1;
        iVol = 3781500 *1;
        sVol = '3,781,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 17);
        iClose = 7.65 * 1;
        iVol = 3999400 *1;
        sVol = '3,999,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 18);
        iClose = 7.40 * 1;
        iVol = 3925200 *1;
        sVol = '3,925,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 19);
        iClose = 7.36 * 1;
        iVol = 3461900 *1;
        sVol = '3,461,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 20);
        iClose = 7.45 * 1;
        iVol = 3703800 *1;
        sVol = '3,703,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 21);
        iClose = 7.28 * 1;
        iVol = 2880800 *1;
        sVol = '2,880,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 24);
        iClose = 7.17 * 1;
        iVol = 4319300 *1;
        sVol = '4,319,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 25);
        iClose = 6.99 * 1;
        iVol = 8077700 *1;
        sVol = '8,077,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 26);
        iClose = 6.76 * 1;
        iVol = 5369000 *1;
        sVol = '5,369,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 27);
        iClose = 6.95 * 1;
        iVol = 4619800 *1;
        sVol = '4,619,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 28);
        iClose = 7.22 * 1;
        iVol = 4654700 *1;
        sVol = '4,654,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 31);
        iClose = 7.08 * 1;
        iVol = 4076600 *1;
        sVol = '4,076,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 1);
        iClose = 7.12 * 1;
        iVol = 3155900 *1;
        sVol = '3,155,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 2);
        iClose = 7.09 * 1;
        iVol = 4594100 *1;
        sVol = '4,594,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 3);
        iClose = 7.04 * 1;
        iVol = 3809100 *1;
        sVol = '3,809,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 4);
        iClose = 7.13 * 1;
        iVol = 4688000 *1;
        sVol = '4,688,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 8);
        iClose = 6.91 * 1;
        iVol = 4797400 *1;
        sVol = '4,797,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 9);
        iClose = 6.91 * 1;
        iVol = 6233300 *1;
        sVol = '6,233,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 10);
        iClose = 6.68 * 1;
        iVol = 5557500 *1;
        sVol = '5,557,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 11);
        iClose = 6.60 * 1;
        iVol = 5355800 *1;
        sVol = '5,355,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 14);
        iClose = 6.89 * 1;
        iVol = 5137700 *1;
        sVol = '5,137,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 15);
        iClose = 6.86 * 1;
        iVol = 5729100 *1;
        sVol = '5,729,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 16);
        iClose = 7.08 * 1;
        iVol = 6022400 *1;
        sVol = '6,022,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 17);
        iClose = 7.00 * 1;
        iVol = 7456000 *1;
        sVol = '7,456,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 18);
        iClose = 6.62 * 1;
        iVol = 21783200 *1;
        sVol = '21,783,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 21);
        iClose = 6.34 * 1;
        iVol = 4892000 *1;
        sVol = '4,892,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 22);
        iClose = 6.09 * 1;
        iVol = 5828500 *1;
        sVol = '5,828,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 23);
        iClose = 5.61 * 1;
        iVol = 10344300 *1;
        sVol = '10,344,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 24);
        iClose = 5.46 * 1;
        iVol = 8219400 *1;
        sVol = '8,219,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 25);
        iClose = 5.65 * 1;
        iVol = 8041600 *1;
        sVol = '8,041,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 28);
        iClose = 5.89 * 1;
        iVol = 3979600 *1;
        sVol = '3,979,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 29);
        iClose = 5.94 * 1;
        iVol = 5333600 *1;
        sVol = '5,333,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 30);
        iClose = 5.98 * 1;
        iVol = 9840600 *1;
        sVol = '9,840,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 1);
        iClose = 6.00 * 1;
        iVol = 5228200 *1;
        sVol = '5,228,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 2);
        iClose = 5.94 * 1;
        iVol = 3695400 *1;
        sVol = '3,695,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 5);
        iClose = 6.23 * 1;
        iVol = 4130500 *1;
        sVol = '4,130,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 6);
        iClose = 5.79 * 1;
        iVol = 9838500 *1;
        sVol = '9,838,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 7);
        iClose = 5.76 * 1;
        iVol = 8373200 *1;
        sVol = '8,373,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 8);
        iClose = 6.37 * 1;
        iVol = 6758900 *1;
        sVol = '6,758,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 9);
        iClose = 6.39 * 1;
        iVol = 5462100 *1;
        sVol = '5,462,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 12);
        iClose = 6.44 * 1;
        iVol = 4505300 *1;
        sVol = '4,505,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 13);
        iClose = 6.67 * 1;
        iVol = 5238200 *1;
        sVol = '5,238,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 14);
        iClose = 6.80 * 1;
        iVol = 4420800 *1;
        sVol = '4,420,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 15);
        iClose = 6.73 * 1;
        iVol = 4678400 *1;
        sVol = '4,678,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 16);
        iClose = 6.59 * 1;
        iVol = 3767500 *1;
        sVol = '3,767,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 19);
        iClose = 6.53 * 1;
        iVol = 5405000 *1;
        sVol = '5,405,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 20);
        iClose = 6.60 * 1;
        iVol = 4042300 *1;
        sVol = '4,042,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 21);
        iClose = 6.49 * 1;
        iVol = 7578800 *1;
        sVol = '7,578,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 22);
        iClose = 6.82 * 1;
        iVol = 4520900 *1;
        sVol = '4,520,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 23);
        iClose = 6.82 * 1;
        iVol = 3275100 *1;
        sVol = '3,275,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 26);
        iClose = 6.51 * 1;
        iVol = 4786000 *1;
        sVol = '4,786,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 27);
        iClose = 6.43 * 1;
        iVol = 4102600 *1;
        sVol = '4,102,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 28);
        iClose = 6.05 * 1;
        iVol = 7427800 *1;
        sVol = '7,427,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 29);
        iClose = 6.15 * 1;
        iVol = 7013200 *1;
        sVol = '7,013,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 30);
        iClose = 6.25 * 1;
        iVol = 5148800 *1;
        sVol = '5,148,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 2);
        iClose = 6.50 * 1;
        iVol = 6879700 *1;
        sVol = '6,879,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 3);
        iClose = 6.57 * 1;
        iVol = 7807400 *1;
        sVol = '7,807,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 4);
        iClose = 6.69 * 1;
        iVol = 4882800 *1;
        sVol = '4,882,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 5);
        iClose = 6.90 * 1;
        iVol = 3993200 *1;
        sVol = '3,993,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 6);
        iClose = 6.54 * 1;
        iVol = 5222900 *1;
        sVol = '5,222,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 9);
        iClose = 7.32 * 1;
        iVol = 11421200 *1;
        sVol = '11,421,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 10);
        iClose = 7.55 * 1;
        iVol = 10595600 *1;
        sVol = '10,595,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 11);
        iClose = 7.50 * 1;
        iVol = 5805500 *1;
        sVol = '5,805,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 12);
        iClose = 7.43 * 1;
        iVol = 5079100 *1;
        sVol = '5,079,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 13);
        iClose = 7.66 * 1;
        iVol = 5431200 *1;
        sVol = '5,431,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 16);
        iClose = 8.16 * 1;
        iVol = 6799800 *1;
        sVol = '6,799,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 17);
        iClose = 8.36 * 1;
        iVol = 6878400 *1;
        sVol = '6,878,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 18);
        iClose = 8.19 * 1;
        iVol = 8440400 *1;
        sVol = '8,440,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 19);
        iClose = 8.26 * 1;
        iVol = 8211400 *1;
        sVol = '8,211,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 20);
        iClose = 7.93 * 1;
        iVol = 5589500 *1;
        sVol = '5,589,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 23);
        iClose = 8.51 * 1;
        iVol = 10845100 *1;
        sVol = '10,845,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 24);
        iClose = 8.66 * 1;
        iVol = 11381900 *1;
        sVol = '11,381,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 25);
        iClose = 8.63 * 1;
        iVol = 7625300 *1;
        sVol = '7,625,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 27);
        iClose = 8.28 * 1;
        iVol = 5014200 *1;
        sVol = '5,014,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 30);
        iClose = 7.94 * 1;
        iVol = 9452600 *1;
        sVol = '9,452,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 1);
        iClose = 8.10 * 1;
        iVol = 4866800 *1;
        sVol = '4,866,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 2);
        iClose = 8.30 * 1;
        iVol = 6203400 *1;
        sVol = '6,203,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 3);
        iClose = 9.00 * 1;
        iVol = 8551200 *1;
        sVol = '8,551,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 4);
        iClose = 9.68 * 1;
        iVol = 7873100 *1;
        sVol = '7,873,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 7);
        iClose = 9.35 * 1;
        iVol = 6020500 *1;
        sVol = '6,020,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 8);
        iClose = 9.04 * 1;
        iVol = 7803400 *1;
        sVol = '7,803,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 9);
        iClose = 8.69 * 1;
        iVol = 10191000 *1;
        sVol = '10,191,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 10);
        iClose = 8.86 * 1;
        iVol = 5418800 *1;
        sVol = '5,418,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 11);
        iClose = 8.76 * 1;
        iVol = 6549900 *1;
        sVol = '6,549,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 14);
        iClose = 8.59 * 1;
        iVol = 9466100 *1;
        sVol = '9,466,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 15);
        iClose = 8.90 * 1;
        iVol = 6278900 *1;
        sVol = '6,278,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 16);
        iClose = 8.77 * 1;
        iVol = 4163800 *1;
        sVol = '4,163,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 17);
        iClose = 8.78 * 1;
        iVol = 4372700 *1;
        sVol = '4,372,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 18);
        iClose = 8.76 * 1;
        iVol = 6504000 *1;
        sVol = '6,504,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 21);
        iClose = 8.57 * 1;
        iVol = 10673800 *1;
        sVol = '10,673,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 22);
        iClose = 8.78 * 1;
        iVol = 5143200 *1;
        sVol = '5,143,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 23);
        iClose = 8.98 * 1;
        iVol = 5309400 *1;
        sVol = '5,309,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 24);
        iClose = 8.85 * 1;
        iVol = 1873100 *1;
        sVol = '1,873,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 28);
        iClose = 8.65 * 1;
        iVol = 4606100 *1;
        sVol = '4,606,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 29);
        iClose = 8.54 * 1;
        iVol = 4624100 *1;
        sVol = '4,624,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 30);
        iClose = 8.37 * 1;
        iVol = 3975400 *1;
        sVol = '3,975,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 31);
        iClose = 8.24 * 1;
        iVol = 4280500 *1;
        sVol = '4,280,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 4);
        iClose = 8.20 * 1;
        iVol = 4894500 *1;
        sVol = '4,894,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 5);
        iClose = 8.69 * 1;
        iVol = 5173200 *1;
        sVol = '5,173,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 6);
        iClose = 9.16 * 1;
        iVol = 7992600 *1;
        sVol = '7,992,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 7);
        iClose = 9.63 * 1;
        iVol = 4322500 *1;
        sVol = '4,322,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 8);
        iClose = 9.44 * 1;
        iVol = 2517900 *1;
        sVol = '2,517,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 11);
        iClose = 9.53 * 1;
        iVol = 3230100 *1;
        sVol = '3,230,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 12);
        iClose = 10.18 * 1;
        iVol = 4543400 *1;
        sVol = '4,543,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 13);
        iClose = 10.27 * 1;
        iVol = 4729100 *1;
        sVol = '4,729,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 14);
        iClose = 10.52 * 1;
        iVol = 3666500 *1;
        sVol = '3,666,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 15);
        iClose = 10.33 * 1;
        iVol = 3440000 *1;
        sVol = '3,440,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 19);
        iClose = 10.17 * 1;
        iVol = 6013200 *1;
        sVol = '6,013,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 20);
        iClose = 9.91 * 1;
        iVol = 5654000 *1;
        sVol = '5,654,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 21);
        iClose = 9.12 * 1;
        iVol = 9175200 *1;
        sVol = '9,175,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 22);
        iClose = 9.10 * 1;
        iVol = 5983800 *1;
        sVol = '5,983,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 25);
        iClose = 9.03 * 1;
        iVol = 8424200 *1;
        sVol = '8,424,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 26);
        iClose = 8.95 * 1;
        iVol = 5604900 *1;
        sVol = '5,604,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 27);
        iClose = 8.60 * 1;
        iVol = 6394400 *1;
        sVol = '6,394,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 28);
        iClose = 8.58 * 1;
        iVol = 6035100 *1;
        sVol = '6,035,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 29);
        iClose = 8.37 * 1;
        iVol = 5076000 *1;
        sVol = '5,076,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 1);
        iClose = 8.40 * 1;
        iVol = 4276600 *1;
        sVol = '4,276,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 2);
        iClose = 8.59 * 1;
        iVol = 4164300 *1;
        sVol = '4,164,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 3);
        iClose = 8.60 * 1;
        iVol = 4173500 *1;
        sVol = '4,173,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 4);
        iClose = 8.86 * 1;
        iVol = 3419600 *1;
        sVol = '3,419,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 5);
        iClose = 8.93 * 1;
        iVol = 2983900 *1;
        sVol = '2,983,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 8);
        iClose = 9.27 * 1;
        iVol = 8404100 *1;
        sVol = '8,404,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 9);
        iClose = 9.28 * 1;
        iVol = 3719800 *1;
        sVol = '3,719,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 10);
        iClose = 8.39 * 1;
        iVol = 11867600 *1;
        sVol = '11,867,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 11);
        iClose = 8.25 * 1;
        iVol = 9677700 *1;
        sVol = '9,677,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 12);
        iClose = 8.43 * 1;
        iVol = 3838200 *1;
        sVol = '3,838,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 16);
        iClose = 8.68 * 1;
        iVol = 3412400 *1;
        sVol = '3,412,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 17);
        iClose = 8.62 * 1;
        iVol = 3796700 *1;
        sVol = '3,796,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 18);
        iClose = 8.18 * 1;
        iVol = 6041700 *1;
        sVol = '6,041,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 19);
        iClose = 8.36 * 1;
        iVol = 4380600 *1;
        sVol = '4,380,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 22);
        iClose = 8.47 * 1;
        iVol = 4969000 *1;
        sVol = '4,969,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 23);
        iClose = 8.52 * 1;
        iVol = 4044200 *1;
        sVol = '4,044,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 24);
        iClose = 8.96 * 1;
        iVol = 8240200 *1;
        sVol = '8,240,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 25);
        iClose = 8.84 * 1;
        iVol = 5040100 *1;
        sVol = '5,040,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 26);
        iClose = 8.44 * 1;
        iVol = 8028700 *1;
        sVol = '8,028,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 1);
        iClose = 9.04 * 1;
        iVol = 10161400 *1;
        sVol = '10,161,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 2);
        iClose = 9.26 * 1;
        iVol = 7159800 *1;
        sVol = '7,159,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 3);
        iClose = 9.53 * 1;
        iVol = 6727900 *1;
        sVol = '6,727,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 4);
        iClose = 9.71 * 1;
        iVol = 6221500 *1;
        sVol = '6,221,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 5);
        iClose = 9.76 * 1;
        iVol = 5760800 *1;
        sVol = '5,760,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 8);
        iClose = 9.67 * 1;
        iVol = 5254300 *1;
        sVol = '5,254,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 9);
        iClose = 9.39 * 1;
        iVol = 3746700 *1;
        sVol = '3,746,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 10);
        iClose = 9.76 * 1;
        iVol = 2828600 *1;
        sVol = '2,828,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 11);
        iClose = 9.64 * 1;
        iVol = 4807000 *1;
        sVol = '4,807,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 12);
        iClose = 9.68 * 1;
        iVol = 4463300 *1;
        sVol = '4,463,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 15);
        iClose = 9.87 * 1;
        iVol = 3200800 *1;
        sVol = '3,200,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 16);
        iClose = 9.50 * 1;
        iVol = 5593400 *1;
        sVol = '5,593,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 17);
        iClose = 9.61 * 1;
        iVol = 3930100 *1;
        sVol = '3,930,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 18);
        iClose = 9.31 * 1;
        iVol = 4383400 *1;
        sVol = '4,383,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 19);
        iClose = 9.33 * 1;
        iVol = 4410000 *1;
        sVol = '4,410,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 22);
        iClose = 9.35 * 1;
        iVol = 3671700 *1;
        sVol = '3,671,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 23);
        iClose = 8.91 * 1;
        iVol = 4703000 *1;
        sVol = '4,703,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 24);
        iClose = 8.91 * 1;
        iVol = 3656200 *1;
        sVol = '3,656,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 25);
        iClose = 9.00 * 1;
        iVol = 4792600 *1;
        sVol = '4,792,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 26);
        iClose = 9.34 * 1;
        iVol = 3907700 *1;
        sVol = '3,907,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 29);
        iClose = 9.05 * 1;
        iVol = 3938100 *1;
        sVol = '3,938,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 30);
        iClose = 8.88 * 1;
        iVol = 4895000 *1;
        sVol = '4,895,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 31);
        iClose = 9.10 * 1;
        iVol = 7091500 *1;
        sVol = '7,091,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 1);
        iClose = 9.19 * 1;
        iVol = 4403100 *1;
        sVol = '4,403,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 5);
        iClose = 8.99 * 1;
        iVol = 3002000 *1;
        sVol = '3,002,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 6);
        iClose = 9.14 * 1;
        iVol = 2825100 *1;
        sVol = '2,825,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 7);
        iClose = 9.36 * 1;
        iVol = 3301500 *1;
        sVol = '3,301,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 8);
        iClose = 9.21 * 1;
        iVol = 2989400 *1;
        sVol = '2,989,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 9);
        iClose = 9.00 * 1;
        iVol = 4885100 *1;
        sVol = '4,885,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 12);
        iClose = 8.95 * 1;
        iVol = 3210900 *1;
        sVol = '3,210,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 13);
        iClose = 8.91 * 1;
        iVol = 3910700 *1;
        sVol = '3,910,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 14);
        iClose = 9.13 * 1;
        iVol = 3654900 *1;
        sVol = '3,654,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 15);
        iClose = 9.34 * 1;
        iVol = 4992800 *1;
        sVol = '4,992,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 16);
        iClose = 9.12 * 1;
        iVol = 2684400 *1;
        sVol = '2,684,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 19);
        iClose = 9.13 * 1;
        iVol = 3583900 *1;
        sVol = '3,583,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 20);
        iClose = 9.01 * 1;
        iVol = 4591600 *1;
        sVol = '4,591,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 21);
        iClose = 9.16 * 1;
        iVol = 3993200 *1;
        sVol = '3,993,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 22);
        iClose = 9.06 * 1;
        iVol = 2901100 *1;
        sVol = '2,901,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 23);
        iClose = 9.24 * 1;
        iVol = 2805700 *1;
        sVol = '2,805,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 26);
        iClose = 9.23 * 1;
        iVol = 4977900 *1;
        sVol = '4,977,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 27);
        iClose = 9.23 * 1;
        iVol = 5171100 *1;
        sVol = '5,171,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 28);
        iClose = 9.47 * 1;
        iVol = 6153200 *1;
        sVol = '6,153,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 29);
        iClose = 9.39 * 1;
        iVol = 3709700 *1;
        sVol = '3,709,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 30);
        iClose = 9.08 * 1;
        iVol = 3922200 *1;
        sVol = '3,922,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 3);
        iClose = 9.23 * 1;
        iVol = 3513700 *1;
        sVol = '3,513,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 4);
        iClose = 9.11 * 1;
        iVol = 4401400 *1;
        sVol = '4,401,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 5);
        iClose = 9.14 * 1;
        iVol = 6867900 *1;
        sVol = '6,867,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 6);
        iClose = 9.49 * 1;
        iVol = 4696700 *1;
        sVol = '4,696,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 7);
        iClose = 9.48 * 1;
        iVol = 4332600 *1;
        sVol = '4,332,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 10);
        iClose = 9.86 * 1;
        iVol = 7755200 *1;
        sVol = '7,755,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 11);
        iClose = 9.88 * 1;
        iVol = 6009400 *1;
        sVol = '6,009,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 12);
        iClose = 9.76 * 1;
        iVol = 6371700 *1;
        sVol = '6,371,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 13);
        iClose = 10.01 * 1;
        iVol = 4053700 *1;
        sVol = '4,053,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 14);
        iClose = 10.14 * 1;
        iVol = 4721700 *1;
        sVol = '4,721,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 17);
        iClose = 10.45 * 1;
        iVol = 3280800 *1;
        sVol = '3,280,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 18);
        iClose = 10.34 * 1;
        iVol = 3121900 *1;
        sVol = '3,121,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 19);
        iClose = 10.14 * 1;
        iVol = 6888700 *1;
        sVol = '6,888,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 20);
        iClose = 10.41 * 1;
        iVol = 3180900 *1;
        sVol = '3,180,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 21);
        iClose = 10.33 * 1;
        iVol = 4900900 *1;
        sVol = '4,900,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 24);
        iClose = 10.50 * 1;
        iVol = 5110300 *1;
        sVol = '5,110,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 25);
        iClose = 10.44 * 1;
        iVol = 5219100 *1;
        sVol = '5,219,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 26);
        iClose = 10.50 * 1;
        iVol = 5115900 *1;
        sVol = '5,115,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 27);
        iClose = 10.61 * 1;
        iVol = 3149700 *1;
        sVol = '3,149,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 28);
        iClose = 10.53 * 1;
        iVol = 2916100 *1;
        sVol = '2,916,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 1);
        iClose = 10.96 * 1;
        iVol = 4702700 *1;
        sVol = '4,702,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 2);
        iClose = 11.27 * 1;
        iVol = 3575300 *1;
        sVol = '3,575,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 3);
        iClose = 11.30 * 1;
        iVol = 2220900 *1;
        sVol = '2,220,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 4);
        iClose = 11.33 * 1;
        iVol = 3262600 *1;
        sVol = '3,262,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 7);
        iClose = 11.62 * 1;
        iVol = 4561100 *1;
        sVol = '4,561,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 8);
        iClose = 12.07 * 1;
        iVol = 6228600 *1;
        sVol = '6,228,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 9);
        iClose = 12.08 * 1;
        iVol = 3489000 *1;
        sVol = '3,489,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 10);
        iClose = 12.11 * 1;
        iVol = 3080500 *1;
        sVol = '3,080,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 11);
        iClose = 12.09 * 1;
        iVol = 3998200 *1;
        sVol = '3,998,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 14);
        iClose = 12.28 * 1;
        iVol = 6383200 *1;
        sVol = '6,383,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 15);
        iClose = 12.13 * 1;
        iVol = 3677800 *1;
        sVol = '3,677,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 16);
        iClose = 12.10 * 1;
        iVol = 3929500 *1;
        sVol = '3,929,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 17);
        iClose = 11.37 * 1;
        iVol = 6938800 *1;
        sVol = '6,938,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 18);
        iClose = 11.02 * 1;
        iVol = 12854900 *1;
        sVol = '12,854,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 21);
        iClose = 11.59 * 1;
        iVol = 4827500 *1;
        sVol = '4,827,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 22);
        iClose = 11.60 * 1;
        iVol = 6890600 *1;
        sVol = '6,890,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 23);
        iClose = 11.48 * 1;
        iVol = 3318900 *1;
        sVol = '3,318,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 24);
        iClose = 11.38 * 1;
        iVol = 4212800 *1;
        sVol = '4,212,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 25);
        iClose = 11.19 * 1;
        iVol = 4168400 *1;
        sVol = '4,168,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 28);
        iClose = 11.17 * 1;
        iVol = 5098800 *1;
        sVol = '5,098,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 29);
        iClose = 11.02 * 1;
        iVol = 2784300 *1;
        sVol = '2,784,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 30);
        iClose = 11.36 * 1;
        iVol = 3862200 *1;
        sVol = '3,862,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 1);
        iClose = 11.71 * 1;
        iVol = 4284600 *1;
        sVol = '4,284,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 2);
        iClose = 11.54 * 1;
        iVol = 2681600 *1;
        sVol = '2,681,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 6);
        iClose = 11.07 * 1;
        iVol = 4627100 *1;
        sVol = '4,627,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 7);
        iClose = 10.82 * 1;
        iVol = 4225600 *1;
        sVol = '4,225,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 8);
        iClose = 10.75 * 1;
        iVol = 4199600 *1;
        sVol = '4,199,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 9);
        iClose = 11.12 * 1;
        iVol = 4213700 *1;
        sVol = '4,213,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 12);
        iClose = 10.74 * 1;
        iVol = 4628800 *1;
        sVol = '4,628,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 13);
        iClose = 10.66 * 1;
        iVol = 5705100 *1;
        sVol = '5,705,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 14);
        iClose = 10.53 * 1;
        iVol = 3977300 *1;
        sVol = '3,977,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 15);
        iClose = 10.21 * 1;
        iVol = 3172600 *1;
        sVol = '3,172,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 16);
        iClose = 10.02 * 1;
        iVol = 3890500 *1;
        sVol = '3,890,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 19);
        iClose = 9.56 * 1;
        iVol = 7784200 *1;
        sVol = '7,784,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 20);
        iClose = 9.80 * 1;
        iVol = 5415600 *1;
        sVol = '5,415,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 21);
        iClose = 10.13 * 1;
        iVol = 6116100 *1;
        sVol = '6,116,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 22);
        iClose = 10.26 * 1;
        iVol = 3801000 *1;
        sVol = '3,801,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 23);
        iClose = 10.28 * 1;
        iVol = 3321300 *1;
        sVol = '3,321,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 26);
        iClose = 10.47 * 1;
        iVol = 3754500 *1;
        sVol = '3,754,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 27);
        iClose = 10.11 * 1;
        iVol = 4546000 *1;
        sVol = '4,546,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 28);
        iClose = 10.16 * 1;
        iVol = 3751800 *1;
        sVol = '3,751,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 29);
        iClose = 10.02 * 1;
        iVol = 4139700 *1;
        sVol = '4,139,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 30);
        iClose = 10.01 * 1;
        iVol = 3003700 *1;
        sVol = '3,003,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 2);
        iClose = 9.72 * 1;
        iVol = 4979200 *1;
        sVol = '4,979,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 3);
        iClose = 9.80 * 1;
        iVol = 5323900 *1;
        sVol = '5,323,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 4);
        iClose = 9.51 * 1;
        iVol = 5680300 *1;
        sVol = '5,680,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 5);
        iClose = 9.61 * 1;
        iVol = 3580300 *1;
        sVol = '3,580,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 6);
        iClose = 9.67 * 1;
        iVol = 3990200 *1;
        sVol = '3,990,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 9);
        iClose = 9.46 * 1;
        iVol = 3950300 *1;
        sVol = '3,950,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 10);
        iClose = 9.77 * 1;
        iVol = 3514900 *1;
        sVol = '3,514,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 11);
        iClose = 9.85 * 1;
        iVol = 3356400 *1;
        sVol = '3,356,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 12);
        iClose = 10.05 * 1;
        iVol = 3748100 *1;
        sVol = '3,748,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 13);
        iClose = 10.00 * 1;
        iVol = 3484500 *1;
        sVol = '3,484,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 16);
        iClose = 9.73 * 1;
        iVol = 3767400 *1;
        sVol = '3,767,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 17);
        iClose = 9.69 * 1;
        iVol = 3132000 *1;
        sVol = '3,132,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 18);
        iClose = 9.42 * 1;
        iVol = 3866900 *1;
        sVol = '3,866,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 19);
        iClose = 9.11 * 1;
        iVol = 4793200 *1;
        sVol = '4,793,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 20);
        iClose = 9.17 * 1;
        iVol = 1863600 *1;
        sVol = '1,863,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 23);
        iClose = 9.41 * 1;
        iVol = 4171100 *1;
        sVol = '4,171,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 24);
        iClose = 9.52 * 1;
        iVol = 2552900 *1;
        sVol = '2,552,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 25);
        iClose = 9.60 * 1;
        iVol = 2562300 *1;
        sVol = '2,562,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 26);
        iClose = 9.21 * 1;
        iVol = 3160600 *1;
        sVol = '3,160,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 27);
        iClose = 9.49 * 1;
        iVol = 2236500 *1;
        sVol = '2,236,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 30);
        iClose = 9.25 * 1;
        iVol = 3153400 *1;
        sVol = '3,153,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 31);
        iClose = 9.33 * 1;
        iVol = 2554800 *1;
        sVol = '2,554,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 1);
        iClose = 9.39 * 1;
        iVol = 4081300 *1;
        sVol = '4,081,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 2);
        iClose = 9.66 * 1;
        iVol = 2553900 *1;
        sVol = '2,553,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 3);
        iClose = 9.64 * 1;
        iVol = 2631700 *1;
        sVol = '2,631,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 7);
        iClose = 9.58 * 1;
        iVol = 2982100 *1;
        sVol = '2,982,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 8);
        iClose = 9.66 * 1;
        iVol = 4271500 *1;
        sVol = '4,271,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 9);
        iClose = 9.62 * 1;
        iVol = 3860500 *1;
        sVol = '3,860,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 10);
        iClose = 9.67 * 1;
        iVol = 4255700 *1;
        sVol = '4,255,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 13);
        iClose = 9.93 * 1;
        iVol = 4284800 *1;
        sVol = '4,284,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 14);
        iClose = 9.90 * 1;
        iVol = 4610800 *1;
        sVol = '4,610,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 15);
        iClose = 10.01 * 1;
        iVol = 6576300 *1;
        sVol = '6,576,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 16);
        iClose = 9.80 * 1;
        iVol = 7483800 *1;
        sVol = '7,483,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 17);
        iClose = 9.47 * 1;
        iVol = 10816900 *1;
        sVol = '10,816,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 20);
        iClose = 9.24 * 1;
        iVol = 7135000 *1;
        sVol = '7,135,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 21);
        iClose = 9.24 * 1;
        iVol = 4069600 *1;
        sVol = '4,069,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 22);
        iClose = 9.52 * 1;
        iVol = 5745200 *1;
        sVol = '5,745,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 23);
        iClose = 10.02 * 1;
        iVol = 4855400 *1;
        sVol = '4,855,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 24);
        iClose = 10.03 * 1;
        iVol = 3072300 *1;
        sVol = '3,072,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 27);
        iClose = 10.36 * 1;
        iVol = 4328200 *1;
        sVol = '4,328,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 28);
        iClose = 10.17 * 1;
        iVol = 4121700 *1;
        sVol = '4,121,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 29);
        iClose = 10.31 * 1;
        iVol = 3509400 *1;
        sVol = '3,509,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 30);
        iClose = 10.17 * 1;
        iVol = 4651300 *1;
        sVol = '4,651,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 1);
        iClose = 10.21 * 1;
        iVol = 3039400 *1;
        sVol = '3,039,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 4);
        iClose = 10.19 * 1;
        iVol = 4522300 *1;
        sVol = '4,522,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 5);
        iClose = 10.19 * 1;
        iVol = 3863100 *1;
        sVol = '3,863,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 6);
        iClose = 9.93 * 1;
        iVol = 4043100 *1;
        sVol = '4,043,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 7);
        iClose = 10.22 * 1;
        iVol = 3541400 *1;
        sVol = '3,541,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 8);
        iClose = 10.42 * 1;
        iVol = 2058100 *1;
        sVol = '2,058,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 11);
        iClose = 10.49 * 1;
        iVol = 3008100 *1;
        sVol = '3,008,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 12);
        iClose = 10.57 * 1;
        iVol = 2129400 *1;
        sVol = '2,129,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 13);
        iClose = 10.72 * 1;
        iVol = 2557300 *1;
        sVol = '2,557,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 14);
        iClose = 10.90 * 1;
        iVol = 3759100 *1;
        sVol = '3,759,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 15);
        iClose = 11.10 * 1;
        iVol = 3345900 *1;
        sVol = '3,345,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 18);
        iClose = 11.15 * 1;
        iVol = 2962700 *1;
        sVol = '2,962,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 19);
        iClose = 11.19 * 1;
        iVol = 1716400 *1;
        sVol = '1,716,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 20);
        iClose = 11.37 * 1;
        iVol = 3412000 *1;
        sVol = '3,412,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 21);
        iClose = 10.98 * 1;
        iVol = 6529800 *1;
        sVol = '6,529,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 22);
        iClose = 10.94 * 1;
        iVol = 3740500 *1;
        sVol = '3,740,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 25);
        iClose = 10.85 * 1;
        iVol = 4171200 *1;
        sVol = '4,171,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 26);
        iClose = 10.52 * 1;
        iVol = 6123500 *1;
        sVol = '6,123,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 27);
        iClose = 10.48 * 1;
        iVol = 6304500 *1;
        sVol = '6,304,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 28);
        iClose = 10.24 * 1;
        iVol = 4193700 *1;
        sVol = '4,193,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 29);
        iClose = 10.12 * 1;
        iVol = 5057500 *1;
        sVol = '5,057,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 1);
        iClose = 10.59 * 1;
        iVol = 4437900 *1;
        sVol = '4,437,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 2);
        iClose = 10.60 * 1;
        iVol = 5070300 *1;
        sVol = '5,070,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 3);
        iClose = 10.54 * 1;
        iVol = 4928300 *1;
        sVol = '4,928,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 4);
        iClose = 10.60 * 1;
        iVol = 2443500 *1;
        sVol = '2,443,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 5);
        iClose = 10.65 * 1;
        iVol = 2841300 *1;
        sVol = '2,841,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 8);
        iClose = 10.79 * 1;
        iVol = 3435500 *1;
        sVol = '3,435,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 9);
        iClose = 10.87 * 1;
        iVol = 2940700 *1;
        sVol = '2,940,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 10);
        iClose = 10.65 * 1;
        iVol = 2196100 *1;
        sVol = '2,196,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 11);
        iClose = 10.67 * 1;
        iVol = 3077800 *1;
        sVol = '3,077,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 12);
        iClose = 10.62 * 1;
        iVol = 2820500 *1;
        sVol = '2,820,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 15);
        iClose = 10.59 * 1;
        iVol = 3241600 *1;
        sVol = '3,241,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 16);
        iClose = 10.61 * 1;
        iVol = 4271800 *1;
        sVol = '4,271,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 17);
        iClose = 10.41 * 1;
        iVol = 4023000 *1;
        sVol = '4,023,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 18);
        iClose = 10.41 * 1;
        iVol = 3340100 *1;
        sVol = '3,340,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 19);
        iClose = 10.05 * 1;
        iVol = 4110200 *1;
        sVol = '4,110,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 22);
        iClose = 9.88 * 1;
        iVol = 3953100 *1;
        sVol = '3,953,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 23);
        iClose = 10.06 * 1;
        iVol = 3875100 *1;
        sVol = '3,875,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 24);
        iClose = 10.16 * 1;
        iVol = 2736100 *1;
        sVol = '2,736,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 26);
        iClose = 9.90 * 1;
        iVol = 2756900 *1;
        sVol = '2,756,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 29);
        iClose = 9.70 * 1;
        iVol = 4727900 *1;
        sVol = '4,727,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 30);
        iClose = 9.30 * 1;
        iVol = 5088600 *1;
        sVol = '5,088,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 1);
        iClose = 9.21 * 1;
        iVol = 4121400 *1;
        sVol = '4,121,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 2);
        iClose = 9.40 * 1;
        iVol = 3604300 *1;
        sVol = '3,604,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 3);
        iClose = 9.29 * 1;
        iVol = 4025000 *1;
        sVol = '4,025,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 6);
        iClose = 9.37 * 1;
        iVol = 2586300 *1;
        sVol = '2,586,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 7);
        iClose = 9.59 * 1;
        iVol = 7812500 *1;
        sVol = '7,812,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 8);
        iClose = 9.53 * 1;
        iVol = 2835600 *1;
        sVol = '2,835,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 9);
        iClose = 9.36 * 1;
        iVol = 3433400 *1;
        sVol = '3,433,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 10);
        iClose = 9.26 * 1;
        iVol = 3815300 *1;
        sVol = '3,815,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 13);
        iClose = 8.98 * 1;
        iVol = 3219300 *1;
        sVol = '3,219,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 14);
        iClose = 8.99 * 1;
        iVol = 2766700 *1;
        sVol = '2,766,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 15);
        iClose = 9.13 * 1;
        iVol = 4248600 *1;
        sVol = '4,248,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 16);
        iClose = 9.21 * 1;
        iVol = 3459500 *1;
        sVol = '3,459,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 17);
        iClose = 9.03 * 1;
        iVol = 5945900 *1;
        sVol = '5,945,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 20);
        iClose = 8.76 * 1;
        iVol = 5256800 *1;
        sVol = '5,256,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 21);
        iClose = 9.02 * 1;
        iVol = 4597800 *1;
        sVol = '4,597,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 22);
        iClose = 9.06 * 1;
        iVol = 3389600 *1;
        sVol = '3,389,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 23);
        iClose = 9.10 * 1;
        iVol = 2286100 *1;
        sVol = '2,286,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 27);
        iClose = 9.29 * 1;
        iVol = 2875900 *1;
        sVol = '2,875,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 28);
        iClose = 9.22 * 1;
        iVol = 1688000 *1;
        sVol = '1,688,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 29);
        iClose = 9.17 * 1;
        iVol = 2335700 *1;
        sVol = '2,335,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 30);
        iClose = 9.27 * 1;
        iVol = 2799900 *1;
        sVol = '2,799,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 31);
        iClose = 9.34 * 1;
        iVol = 2254400 *1;
        sVol = '2,254,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 3);
        iClose = 9.81 * 1;
        iVol = 3976500 *1;
        sVol = '3,976,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 4);
        iClose = 9.91 * 1;
        iVol = 2892700 *1;
        sVol = '2,892,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 5);
        iClose = 9.84 * 1;
        iVol = 3234000 *1;
        sVol = '3,234,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 6);
        iClose = 10.04 * 1;
        iVol = 2311600 *1;
        sVol = '2,311,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 7);
        iClose = 10.07 * 1;
        iVol = 3633700 *1;
        sVol = '3,633,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 10);
        iClose = 10.15 * 1;
        iVol = 5519200 *1;
        sVol = '5,519,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 11);
        iClose = 10.38 * 1;
        iVol = 3544200 *1;
        sVol = '3,544,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 12);
        iClose = 10.51 * 1;
        iVol = 4803700 *1;
        sVol = '4,803,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 13);
        iClose = 10.70 * 1;
        iVol = 5910400 *1;
        sVol = '5,910,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 14);
        iClose = 10.95 * 1;
        iVol = 3669300 *1;
        sVol = '3,669,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 18);
        iClose = 11.06 * 1;
        iVol = 5495000 *1;
        sVol = '5,495,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 19);
        iClose = 10.77 * 1;
        iVol = 5253900 *1;
        sVol = '5,253,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 20);
        iClose = 10.51 * 1;
        iVol = 5002500 *1;
        sVol = '5,002,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 21);
        iClose = 10.17 * 1;
        iVol = 5187300 *1;
        sVol = '5,187,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 24);
        iClose = 10.11 * 1;
        iVol = 5876000 *1;
        sVol = '5,876,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 25);
        iClose = 10.48 * 1;
        iVol = 5131200 *1;
        sVol = '5,131,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 26);
        iClose = 10.64 * 1;
        iVol = 6131800 *1;
        sVol = '6,131,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 27);
        iClose = 10.73 * 1;
        iVol = 5399700 *1;
        sVol = '5,399,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 28);
        iClose = 10.68 * 1;
        iVol = 3947600 *1;
        sVol = '3,947,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 31);
        iClose = 10.77 * 1;
        iVol = 4867400 *1;
        sVol = '4,867,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 1);
        iClose = 11.31 * 1;
        iVol = 7954800 *1;
        sVol = '7,954,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 2);
        iClose = 11.60 * 1;
        iVol = 7975800 *1;
        sVol = '7,975,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 3);
        iClose = 11.73 * 1;
        iVol = 5160400 *1;
        sVol = '5,160,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 4);
        iClose = 12.02 * 1;
        iVol = 5961700 *1;
        sVol = '5,961,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 7);
        iClose = 11.97 * 1;
        iVol = 5325500 *1;
        sVol = '5,325,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 8);
        iClose = 11.65 * 1;
        iVol = 6311900 *1;
        sVol = '6,311,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 9);
        iClose = 11.62 * 1;
        iVol = 4870300 *1;
        sVol = '4,870,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 10);
        iClose = 10.56 * 1;
        iVol = 16334800 *1;
        sVol = '16,334,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 11);
        iClose = 10.81 * 1;
        iVol = 9511600 *1;
        sVol = '9,511,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 14);
        iClose = 10.69 * 1;
        iVol = 5802800 *1;
        sVol = '5,802,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 15);
        iClose = 10.63 * 1;
        iVol = 5727700 *1;
        sVol = '5,727,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 16);
        iClose = 10.51 * 1;
        iVol = 4859300 *1;
        sVol = '4,859,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 17);
        iClose = 10.20 * 1;
        iVol = 6575800 *1;
        sVol = '6,575,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 18);
        iClose = 10.13 * 1;
        iVol = 5774800 *1;
        sVol = '5,774,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 22);
        iClose = 9.95 * 1;
        iVol = 8431900 *1;
        sVol = '8,431,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 23);
        iClose = 10.11 * 1;
        iVol = 7451800 *1;
        sVol = '7,451,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 24);
        iClose = 9.99 * 1;
        iVol = 9841600 *1;
        sVol = '9,841,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 25);
        iClose = 10.16 * 1;
        iVol = 6990000 *1;
        sVol = '6,990,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 28);
        iClose = 10.57 * 1;
        iVol = 11599700 *1;
        sVol = '11,599,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 1);
        iClose = 10.61 * 1;
        iVol = 4611200 *1;
        sVol = '4,611,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 2);
        iClose = 10.98 * 1;
        iVol = 6421300 *1;
        sVol = '6,421,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 3);
        iClose = 10.88 * 1;
        iVol = 6437600 *1;
        sVol = '6,437,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 4);
        iClose = 10.86 * 1;
        iVol = 4239000 *1;
        sVol = '4,239,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 7);
        iClose = 10.83 * 1;
        iVol = 7476800 *1;
        sVol = '7,476,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 8);
        iClose = 11.31 * 1;
        iVol = 19640700 *1;
        sVol = '19,640,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 9);
        iClose = 10.83 * 1;
        iVol = 6881100 *1;
        sVol = '6,881,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 10);
        iClose = 11.20 * 1;
        iVol = 5647400 *1;
        sVol = '5,647,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 11);
        iClose = 10.80 * 1;
        iVol = 4687800 *1;
        sVol = '4,687,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 14);
        iClose = 10.55 * 1;
        iVol = 7584000 *1;
        sVol = '7,584,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 15);
        iClose = 10.58 * 1;
        iVol = 5452500 *1;
        sVol = '5,452,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 16);
        iClose = 10.54 * 1;
        iVol = 5493300 *1;
        sVol = '5,493,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 17);
        iClose = 10.77 * 1;
        iVol = 3846100 *1;
        sVol = '3,846,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 18);
        iClose = 10.52 * 1;
        iVol = 8253100 *1;
        sVol = '8,253,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 21);
        iClose = 10.85 * 1;
        iVol = 5408200 *1;
        sVol = '5,408,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 22);
        iClose = 10.71 * 1;
        iVol = 5018600 *1;
        sVol = '5,018,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 23);
        iClose = 10.84 * 1;
        iVol = 3228400 *1;
        sVol = '3,228,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 24);
        iClose = 11.06 * 1;
        iVol = 3241900 *1;
        sVol = '3,241,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 25);
        iClose = 11.33 * 1;
        iVol = 4258100 *1;
        sVol = '4,258,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 28);
        iClose = 10.92 * 1;
        iVol = 6554600 *1;
        sVol = '6,554,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 29);
        iClose = 10.91 * 1;
        iVol = 5540700 *1;
        sVol = '5,540,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 30);
        iClose = 10.83 * 1;
        iVol = 3908800 *1;
        sVol = '3,908,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 31);
        iClose = 10.76 * 1;
        iVol = 5060800 *1;
        sVol = '5,060,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 1);
        iClose = 10.89 * 1;
        iVol = 4550500 *1;
        sVol = '4,550,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 4);
        iClose = 10.99 * 1;
        iVol = 4777400 *1;
        sVol = '4,777,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 5);
        iClose = 10.79 * 1;
        iVol = 6024400 *1;
        sVol = '6,024,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 6);
        iClose = 10.89 * 1;
        iVol = 4710600 *1;
        sVol = '4,710,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 7);
        iClose = 11.10 * 1;
        iVol = 5484000 *1;
        sVol = '5,484,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 8);
        iClose = 11.15 * 1;
        iVol = 4871100 *1;
        sVol = '4,871,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 11);
        iClose = 10.98 * 1;
        iVol = 3396300 *1;
        sVol = '3,396,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 12);
        iClose = 11.30 * 1;
        iVol = 5135700 *1;
        sVol = '5,135,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 13);
        iClose = 11.31 * 1;
        iVol = 3850600 *1;
        sVol = '3,850,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 14);
        iClose = 11.16 * 1;
        iVol = 2892700 *1;
        sVol = '2,892,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 18);
        iClose = 11.25 * 1;
        iVol = 3511500 *1;
        sVol = '3,511,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 19);
        iClose = 11.32 * 1;
        iVol = 3525400 *1;
        sVol = '3,525,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 20);
        iClose = 11.44 * 1;
        iVol = 2916800 *1;
        sVol = '2,916,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 21);
        iClose = 11.35 * 1;
        iVol = 4095300 *1;
        sVol = '4,095,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 22);
        iClose = 11.10 * 1;
        iVol = 5772600 *1;
        sVol = '5,772,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 25);
        iClose = 10.53 * 1;
        iVol = 14514600 *1;
        sVol = '14,514,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 26);
        iClose = 10.70 * 1;
        iVol = 6046400 *1;
        sVol = '6,046,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 27);
        iClose = 10.72 * 1;
        iVol = 4906300 *1;
        sVol = '4,906,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 28);
        iClose = 10.70 * 1;
        iVol = 4182100 *1;
        sVol = '4,182,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 29);
        iClose = 10.36 * 1;
        iVol = 5064500 *1;
        sVol = '5,064,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 2);
        iClose = 10.39 * 1;
        iVol = 4898200 *1;
        sVol = '4,898,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 3);
        iClose = 10.72 * 1;
        iVol = 4084500 *1;
        sVol = '4,084,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 4);
        iClose = 11.11 * 1;
        iVol = 4825900 *1;
        sVol = '4,825,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 5);
        iClose = 10.93 * 1;
        iVol = 9205600 *1;
        sVol = '9,205,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 6);
        iClose = 10.92 * 1;
        iVol = 3592600 *1;
        sVol = '3,592,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 9);
        iClose = 10.40 * 1;
        iVol = 10240000 *1;
        sVol = '10,240,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 10);
        iClose = 10.37 * 1;
        iVol = 7497400 *1;
        sVol = '7,497,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 11);
        iClose = 10.24 * 1;
        iVol = 5618300 *1;
        sVol = '5,618,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 12);
        iClose = 10.21 * 1;
        iVol = 6839800 *1;
        sVol = '6,839,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 13);
        iClose = 10.52 * 1;
        iVol = 4881100 *1;
        sVol = '4,881,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 16);
        iClose = 10.71 * 1;
        iVol = 3765400 *1;
        sVol = '3,765,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 17);
        iClose = 10.97 * 1;
        iVol = 3294600 *1;
        sVol = '3,294,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 18);
        iClose = 10.91 * 1;
        iVol = 4552800 *1;
        sVol = '4,552,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 19);
        iClose = 10.82 * 1;
        iVol = 4367200 *1;
        sVol = '4,367,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 20);
        iClose = 10.80 * 1;
        iVol = 2788800 *1;
        sVol = '2,788,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 23);
        iClose = 11.05 * 1;
        iVol = 5671200 *1;
        sVol = '5,671,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 24);
        iClose = 10.90 * 1;
        iVol = 3183100 *1;
        sVol = '3,183,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 25);
        iClose = 11.20 * 1;
        iVol = 4201600 *1;
        sVol = '4,201,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 26);
        iClose = 11.32 * 1;
        iVol = 4059700 *1;
        sVol = '4,059,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 27);
        iClose = 11.48 * 1;
        iVol = 3616600 *1;
        sVol = '3,616,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 31);
        iClose = 11.39 * 1;
        iVol = 6184200 *1;
        sVol = '6,184,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 1);
        iClose = 11.71 * 1;
        iVol = 6110400 *1;
        sVol = '6,110,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 2);
        iClose = 11.74 * 1;
        iVol = 3144700 *1;
        sVol = '3,144,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 3);
        iClose = 11.86 * 1;
        iVol = 5791500 *1;
        sVol = '5,791,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 6);
        iClose = 11.76 * 1;
        iVol = 3504900 *1;
        sVol = '3,504,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 7);
        iClose = 11.98 * 1;
        iVol = 4025300 *1;
        sVol = '4,025,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 8);
        iClose = 11.72 * 1;
        iVol = 3827500 *1;
        sVol = '3,827,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 9);
        iClose = 11.78 * 1;
        iVol = 2885300 *1;
        sVol = '2,885,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 10);
        iClose = 11.43 * 1;
        iVol = 3625600 *1;
        sVol = '3,625,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 13);
        iClose = 10.76 * 1;
        iVol = 6375900 *1;
        sVol = '6,375,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 14);
        iClose = 10.64 * 1;
        iVol = 5429200 *1;
        sVol = '5,429,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 15);
        iClose = 10.43 * 1;
        iVol = 5846700 *1;
        sVol = '5,846,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 16);
        iClose = 10.06 * 1;
        iVol = 11213800 *1;
        sVol = '11,213,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 17);
        iClose = 9.71 * 1;
        iVol = 13694300 *1;
        sVol = '13,694,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 21);
        iClose = 10.18 * 1;
        iVol = 6163300 *1;
        sVol = '6,163,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 22);
        iClose = 9.76 * 1;
        iVol = 7613300 *1;
        sVol = '7,613,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 23);
        iClose = 9.59 * 1;
        iVol = 5991400 *1;
        sVol = '5,991,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 24);
        iClose = 9.92 * 1;
        iVol = 5561100 *1;
        sVol = '5,561,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 27);
        iClose = 10.13 * 1;
        iVol = 5464500 *1;
        sVol = '5,464,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 28);
        iClose = 10.07 * 1;
        iVol = 5836500 *1;
        sVol = '5,836,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 29);
        iClose = 9.94 * 1;
        iVol = 5522700 *1;
        sVol = '5,522,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 30);
        iClose = 9.82 * 1;
        iVol = 4588000 *1;
        sVol = '4,588,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 1);
        iClose = 10.10 * 1;
        iVol = 4615700 *1;
        sVol = '4,615,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 5);
        iClose = 9.68 * 1;
        iVol = 6823800 *1;
        sVol = '6,823,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 6);
        iClose = 9.59 * 1;
        iVol = 4968700 *1;
        sVol = '4,968,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 7);
        iClose = 9.97 * 1;
        iVol = 4009500 *1;
        sVol = '4,009,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 8);
        iClose = 10.18 * 1;
        iVol = 5604400 *1;
        sVol = '5,604,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 11);
        iClose = 10.16 * 1;
        iVol = 4042100 *1;
        sVol = '4,042,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 12);
        iClose = 9.91 * 1;
        iVol = 2934900 *1;
        sVol = '2,934,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 13);
        iClose = 10.04 * 1;
        iVol = 3013700 *1;
        sVol = '3,013,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 14);
        iClose = 9.85 * 1;
        iVol = 4114000 *1;
        sVol = '4,114,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 15);
        iClose = 10.12 * 1;
        iVol = 2403300 *1;
        sVol = '2,403,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 18);
        iClose = 10.43 * 1;
        iVol = 3490800 *1;
        sVol = '3,490,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 19);
        iClose = 10.74 * 1;
        iVol = 3777400 *1;
        sVol = '3,777,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 20);
        iClose = 10.88 * 1;
        iVol = 3285300 *1;
        sVol = '3,285,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 21);
        iClose = 10.70 * 1;
        iVol = 2308500 *1;
        sVol = '2,308,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 22);
        iClose = 10.51 * 1;
        iVol = 2782200 *1;
        sVol = '2,782,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 25);
        iClose = 10.83 * 1;
        iVol = 2982100 *1;
        sVol = '2,982,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 26);
        iClose = 10.76 * 1;
        iVol = 3554500 *1;
        sVol = '3,554,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 27);
        iClose = 11.00 * 1;
        iVol = 7528300 *1;
        sVol = '7,528,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 28);
        iClose = 11.00 * 1;
        iVol = 7455700 *1;
        sVol = '7,455,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 29);
        iClose = 11.04 * 1;
        iVol = 11867700 *1;
        sVol = '11,867,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 1);
        iClose = 10.97 * 1;
        iVol = 5292900 *1;
        sVol = '5,292,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 2);
        iClose = 10.87 * 1;
        iVol = 4941600 *1;
        sVol = '4,941,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 3);
        iClose = 10.88 * 1;
        iVol = 3989400 *1;
        sVol = '3,989,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 4);
        iClose = 11.01 * 1;
        iVol = 8450100 *1;
        sVol = '8,450,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 5);
        iClose = 11.20 * 1;
        iVol = 6000300 *1;
        sVol = '6,000,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 8);
        iClose = 11.10 * 1;
        iVol = 5395300 *1;
        sVol = '5,395,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 9);
        iClose = 11.24 * 1;
        iVol = 3801100 *1;
        sVol = '3,801,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 10);
        iClose = 11.28 * 1;
        iVol = 3247600 *1;
        sVol = '3,247,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 11);
        iClose = 11.56 * 1;
        iVol = 4377500 *1;
        sVol = '4,377,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 12);
        iClose = 11.66 * 1;
        iVol = 4308000 *1;
        sVol = '4,308,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 15);
        iClose = 11.57 * 1;
        iVol = 6843800 *1;
        sVol = '6,843,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 16);
        iClose = 11.71 * 1;
        iVol = 2783100 *1;
        sVol = '2,783,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 17);
        iClose = 11.51 * 1;
        iVol = 3539500 *1;
        sVol = '3,539,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 18);
        iClose = 11.90 * 1;
        iVol = 2379500 *1;
        sVol = '2,379,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 19);
        iClose = 11.70 * 1;
        iVol = 2158700 *1;
        sVol = '2,158,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 22);
        iClose = 11.63 * 1;
        iVol = 1913900 *1;
        sVol = '1,913,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 23);
        iClose = 12.17 * 1;
        iVol = 5662100 *1;
        sVol = '5,662,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 24);
        iClose = 12.27 * 1;
        iVol = 4366300 *1;
        sVol = '4,366,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 25);
        iClose = 12.35 * 1;
        iVol = 5917800 *1;
        sVol = '5,917,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 26);
        iClose = 12.26 * 1;
        iVol = 5041900 *1;
        sVol = '5,041,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 29);
        iClose = 12.27 * 1;
        iVol = 5940100 *1;
        sVol = '5,940,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 30);
        iClose = 11.83 * 1;
        iVol = 5535700 *1;
        sVol = '5,535,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 31);
        iClose = 11.75 * 1;
        iVol = 5191500 *1;
        sVol = '5,191,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 1);
        iClose = 11.60 * 1;
        iVol = 3105100 *1;
        sVol = '3,105,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 2);
        iClose = 11.84 * 1;
        iVol = 2418800 *1;
        sVol = '2,418,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 6);
        iClose = 11.66 * 1;
        iVol = 7271300 *1;
        sVol = '7,271,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 7);
        iClose = 11.56 * 1;
        iVol = 4767100 *1;
        sVol = '4,767,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 8);
        iClose = 11.65 * 1;
        iVol = 3822400 *1;
        sVol = '3,822,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 9);
        iClose = 11.95 * 1;
        iVol = 4194100 *1;
        sVol = '4,194,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 12);
        iClose = 12.11 * 1;
        iVol = 4010900 *1;
        sVol = '4,010,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 13);
        iClose = 11.88 * 1;
        iVol = 5370700 *1;
        sVol = '5,370,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 14);
        iClose = 12.36 * 1;
        iVol = 6719600 *1;
        sVol = '6,719,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 15);
        iClose = 12.28 * 1;
        iVol = 7500900 *1;
        sVol = '7,500,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 16);
        iClose = 11.85 * 1;
        iVol = 8286200 *1;
        sVol = '8,286,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 19);
        iClose = 11.92 * 1;
        iVol = 2740000 *1;
        sVol = '2,740,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 20);
        iClose = 11.88 * 1;
        iVol = 3530400 *1;
        sVol = '3,530,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 21);
        iClose = 11.75 * 1;
        iVol = 4310900 *1;
        sVol = '4,310,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 22);
        iClose = 11.43 * 1;
        iVol = 6024600 *1;
        sVol = '6,024,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 23);
        iClose = 10.65 * 1;
        iVol = 9435300 *1;
        sVol = '9,435,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 26);
        iClose = 10.18 * 1;
        iVol = 6487100 *1;
        sVol = '6,487,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 27);
        iClose = 10.21 * 1;
        iVol = 10084500 *1;
        sVol = '10,084,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 28);
        iClose = 10.61 * 1;
        iVol = 4340200 *1;
        sVol = '4,340,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 29);
        iClose = 10.54 * 1;
        iVol = 8666200 *1;
        sVol = '8,666,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 30);
        iClose = 10.52 * 1;
        iVol = 4504900 *1;
        sVol = '4,504,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 3);
        iClose = 10.93 * 1;
        iVol = 5678000 *1;
        sVol = '5,678,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 4);
        iClose = 11.33 * 1;
        iVol = 3523800 *1;
        sVol = '3,523,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 5);
        iClose = 11.34 * 1;
        iVol = 6226500 *1;
        sVol = '6,226,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 6);
        iClose = 11.26 * 1;
        iVol = 4330000 *1;
        sVol = '4,330,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 7);
        iClose = 11.12 * 1;
        iVol = 2943400 *1;
        sVol = '2,943,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 10);
        iClose = 10.91 * 1;
        iVol = 4496900 *1;
        sVol = '4,496,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 11);
        iClose = 11.15 * 1;
        iVol = 5994600 *1;
        sVol = '5,994,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 12);
        iClose = 11.12 * 1;
        iVol = 5557400 *1;
        sVol = '5,557,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 13);
        iClose = 11.32 * 1;
        iVol = 5457400 *1;
        sVol = '5,457,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 14);
        iClose = 11.07 * 1;
        iVol = 3932600 *1;
        sVol = '3,932,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 17);
        iClose = 11.38 * 1;
        iVol = 4603500 *1;
        sVol = '4,603,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 18);
        iClose = 11.67 * 1;
        iVol = 15354800 *1;
        sVol = '15,354,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 19);
        iClose = 11.71 * 1;
        iVol = 3537100 *1;
        sVol = '3,537,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 20);
        iClose = 11.67 * 1;
        iVol = 4687400 *1;
        sVol = '4,687,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 21);
        iClose = 11.80 * 1;
        iVol = 4357100 *1;
        sVol = '4,357,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 24);
        iClose = 11.83 * 1;
        iVol = 4148600 *1;
        sVol = '4,148,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 25);
        iClose = 11.86 * 1;
        iVol = 4678900 *1;
        sVol = '4,678,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 26);
        iClose = 11.95 * 1;
        iVol = 6366700 *1;
        sVol = '6,366,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 27);
        iClose = 12.10 * 1;
        iVol = 4650400 *1;
        sVol = '4,650,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 28);
        iClose = 11.88 * 1;
        iVol = 7015200 *1;
        sVol = '7,015,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 31);
        iClose = 11.97 * 1;
        iVol = 6364600 *1;
        sVol = '6,364,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 1);
        iClose = 12.23 * 1;
        iVol = 8678000 *1;
        sVol = '8,678,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 2);
        iClose = 12.09 * 1;
        iVol = 7015200 *1;
        sVol = '7,015,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 3);
        iClose = 12.42 * 1;
        iVol = 7000500 *1;
        sVol = '7,000,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 4);
        iClose = 12.50 * 1;
        iVol = 5247600 *1;
        sVol = '5,247,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 7);
        iClose = 12.60 * 1;
        iVol = 3344700 *1;
        sVol = '3,344,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 8);
        iClose = 12.61 * 1;
        iVol = 4026100 *1;
        sVol = '4,026,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 9);
        iClose = 12.19 * 1;
        iVol = 7713600 *1;
        sVol = '7,713,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 10);
        iClose = 12.42 * 1;
        iVol = 4538100 *1;
        sVol = '4,538,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 11);
        iClose = 12.32 * 1;
        iVol = 6422200 *1;
        sVol = '6,422,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 14);
        iClose = 12.23 * 1;
        iVol = 5305300 *1;
        sVol = '5,305,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 15);
        iClose = 12.31 * 1;
        iVol = 5503900 *1;
        sVol = '5,503,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 16);
        iClose = 12.19 * 1;
        iVol = 3637300 *1;
        sVol = '3,637,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 17);
        iClose = 12.18 * 1;
        iVol = 6158300 *1;
        sVol = '6,158,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 18);
        iClose = 12.34 * 1;
        iVol = 2564200 *1;
        sVol = '2,564,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 21);
        iClose = 12.15 * 1;
        iVol = 6353800 *1;
        sVol = '6,353,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 22);
        iClose = 12.42 * 1;
        iVol = 3240100 *1;
        sVol = '3,240,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 23);
        iClose = 12.27 * 1;
        iVol = 2757700 *1;
        sVol = '2,757,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 25);
        iClose = 12.27 * 1;
        iVol = 1712400 *1;
        sVol = '1,712,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 28);
        iClose = 12.11 * 1;
        iVol = 3474000 *1;
        sVol = '3,474,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 29);
        iClose = 12.41 * 1;
        iVol = 4337400 *1;
        sVol = '4,337,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 30);
        iClose = 12.42 * 1;
        iVol = 7131900 *1;
        sVol = '7,131,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 1);
        iClose = 12.22 * 1;
        iVol = 5960200 *1;
        sVol = '5,960,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 2);
        iClose = 12.24 * 1;
        iVol = 3046700 *1;
        sVol = '3,046,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 5);
        iClose = 12.17 * 1;
        iVol = 5935100 *1;
        sVol = '5,935,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 6);
        iClose = 11.93 * 1;
        iVol = 6914600 *1;
        sVol = '6,914,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 7);
        iClose = 11.78 * 1;
        iVol = 4219800 *1;
        sVol = '4,219,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 8);
        iClose = 11.70 * 1;
        iVol = 4604900 *1;
        sVol = '4,604,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 9);
        iClose = 11.44 * 1;
        iVol = 5500200 *1;
        sVol = '5,500,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 12);
        iClose = 11.72 * 1;
        iVol = 5016100 *1;
        sVol = '5,016,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 13);
        iClose = 11.86 * 1;
        iVol = 4534400 *1;
        sVol = '4,534,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 14);
        iClose = 11.75 * 1;
        iVol = 4630700 *1;
        sVol = '4,630,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 15);
        iClose = 11.69 * 1;
        iVol = 7306500 *1;
        sVol = '7,306,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 16);
        iClose = 11.55 * 1;
        iVol = 12953700 *1;
        sVol = '12,953,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 19);
        iClose = 11.42 * 1;
        iVol = 5536000 *1;
        sVol = '5,536,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 20);
        iClose = 11.35 * 1;
        iVol = 3165800 *1;
        sVol = '3,165,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 21);
        iClose = 11.54 * 1;
        iVol = 3608500 *1;
        sVol = '3,608,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 22);
        iClose = 11.35 * 1;
        iVol = 4763500 *1;
        sVol = '4,763,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 23);
        iClose = 11.71 * 1;
        iVol = 3399800 *1;
        sVol = '3,399,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 27);
        iClose = 11.76 * 1;
        iVol = 2896500 *1;
        sVol = '2,896,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 28);
        iClose = 11.53 * 1;
        iVol = 3311000 *1;
        sVol = '3,311,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 29);
        iClose = 11.72 * 1;
        iVol = 2024000 *1;
        sVol = '2,024,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 30);
        iClose = 11.76 * 1;
        iVol = 2723300 *1;
        sVol = '2,723,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 3);
        iClose = 11.55 * 1;
        iVol = 2687500 *1;
        sVol = '2,687,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 4);
        iClose = 11.55 * 1;
        iVol = 1913400 *1;
        sVol = '1,913,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 5);
        iClose = 11.61 * 1;
        iVol = 3495000 *1;
        sVol = '3,495,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 6);
        iClose = 11.90 * 1;
        iVol = 3485500 *1;
        sVol = '3,485,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 9);
        iClose = 11.94 * 1;
        iVol = 2929700 *1;
        sVol = '2,929,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 10);
        iClose = 11.96 * 1;
        iVol = 3556700 *1;
        sVol = '3,556,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 11);
        iClose = 12.01 * 1;
        iVol = 4241000 *1;
        sVol = '4,241,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 12);
        iClose = 12.11 * 1;
        iVol = 5554500 *1;
        sVol = '5,554,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 13);
        iClose = 12.07 * 1;
        iVol = 2813400 *1;
        sVol = '2,813,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 17);
        iClose = 12.07 * 1;
        iVol = 4349300 *1;
        sVol = '4,349,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 18);
        iClose = 12.11 * 1;
        iVol = 4278700 *1;
        sVol = '4,278,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 19);
        iClose = 12.11 * 1;
        iVol = 5971700 *1;
        sVol = '5,971,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 20);
        iClose = 12.14 * 1;
        iVol = 4923000 *1;
        sVol = '4,923,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 23);
        iClose = 12.31 * 1;
        iVol = 5608000 *1;
        sVol = '5,608,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 24);
        iClose = 12.41 * 1;
        iVol = 4914700 *1;
        sVol = '4,914,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 25);
        iClose = 12.51 * 1;
        iVol = 5591700 *1;
        sVol = '5,591,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 26);
        iClose = 12.78 * 1;
        iVol = 5032500 *1;
        sVol = '5,032,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 27);
        iClose = 12.96 * 1;
        iVol = 12357200 *1;
        sVol = '12,357,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 30);
        iClose = 12.41 * 1;
        iVol = 6735800 *1;
        sVol = '6,735,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 31);
        iClose = 12.46 * 1;
        iVol = 5113400 *1;
        sVol = '5,113,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 1);
        iClose = 12.51 * 1;
        iVol = 4639400 *1;
        sVol = '4,639,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 2);
        iClose = 12.80 * 1;
        iVol = 4724800 *1;
        sVol = '4,724,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 3);
        iClose = 12.75 * 1;
        iVol = 4134400 *1;
        sVol = '4,134,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 6);
        iClose = 12.62 * 1;
        iVol = 3863700 *1;
        sVol = '3,863,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 7);
        iClose = 12.60 * 1;
        iVol = 3536300 *1;
        sVol = '3,536,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 8);
        iClose = 12.72 * 1;
        iVol = 6293900 *1;
        sVol = '6,293,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 9);
        iClose = 12.52 * 1;
        iVol = 6427000 *1;
        sVol = '6,427,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 10);
        iClose = 12.73 * 1;
        iVol = 4097400 *1;
        sVol = '4,097,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 13);
        iClose = 12.84 * 1;
        iVol = 2537900 *1;
        sVol = '2,537,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 14);
        iClose = 13.11 * 1;
        iVol = 5322200 *1;
        sVol = '5,322,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 15);
        iClose = 13.17 * 1;
        iVol = 3658200 *1;
        sVol = '3,658,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 16);
        iClose = 13.20 * 1;
        iVol = 2743400 *1;
        sVol = '2,743,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 17);
        iClose = 13.02 * 1;
        iVol = 4025900 *1;
        sVol = '4,025,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 21);
        iClose = 12.99 * 1;
        iVol = 3916000 *1;
        sVol = '3,916,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 22);
        iClose = 13.07 * 1;
        iVol = 2864800 *1;
        sVol = '2,864,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 23);
        iClose = 13.14 * 1;
        iVol = 2598900 *1;
        sVol = '2,598,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 24);
        iClose = 13.08 * 1;
        iVol = 2844200 *1;
        sVol = '2,844,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 27);
        iClose = 13.22 * 1;
        iVol = 2479300 *1;
        sVol = '2,479,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 28);
        iClose = 13.25 * 1;
        iVol = 4618600 *1;
        sVol = '4,618,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 1);
        iClose = 13.15 * 1;
        iVol = 3864700 *1;
        sVol = '3,864,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 2);
        iClose = 13.39 * 1;
        iVol = 4814300 *1;
        sVol = '4,814,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 3);
        iClose = 13.41 * 1;
        iVol = 3516200 *1;
        sVol = '3,516,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 6);
        iClose = 13.34 * 1;
        iVol = 3028200 *1;
        sVol = '3,028,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 7);
        iClose = 13.17 * 1;
        iVol = 3523000 *1;
        sVol = '3,523,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 8);
        iClose = 13.15 * 1;
        iVol = 2097200 *1;
        sVol = '2,097,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 9);
        iClose = 12.94 * 1;
        iVol = 3147900 *1;
        sVol = '3,147,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 10);
        iClose = 12.80 * 1;
        iVol = 3872400 *1;
        sVol = '3,872,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 13);
        iClose = 12.31 * 1;
        iVol = 7555100 *1;
        sVol = '7,555,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 14);
        iClose = 12.34 * 1;
        iVol = 5492600 *1;
        sVol = '5,492,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 15);
        iClose = 11.77 * 1;
        iVol = 10500100 *1;
        sVol = '10,500,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 16);
        iClose = 11.88 * 1;
        iVol = 8632100 *1;
        sVol = '8,632,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 17);
        iClose = 11.86 * 1;
        iVol = 14635700 *1;
        sVol = '14,635,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 20);
        iClose = 11.69 * 1;
        iVol = 4602600 *1;
        sVol = '4,602,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 21);
        iClose = 12.18 * 1;
        iVol = 4778500 *1;
        sVol = '4,778,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 22);
        iClose = 11.93 * 1;
        iVol = 3215700 *1;
        sVol = '3,215,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 23);
        iClose = 11.55 * 1;
        iVol = 6051600 *1;
        sVol = '6,051,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 24);
        iClose = 11.54 * 1;
        iVol = 4086100 *1;
        sVol = '4,086,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 27);
        iClose = 11.98 * 1;
        iVol = 3839300 *1;
        sVol = '3,839,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 28);
        iClose = 12.13 * 1;
        iVol = 3961200 *1;
        sVol = '3,961,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 29);
        iClose = 12.33 * 1;
        iVol = 3018200 *1;
        sVol = '3,018,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 30);
        iClose = 12.39 * 1;
        iVol = 1971200 *1;
        sVol = '1,971,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 31);
        iClose = 12.47 * 1;
        iVol = 1929200 *1;
        sVol = '1,929,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 3);
        iClose = 12.99 * 1;
        iVol = 4861100 *1;
        sVol = '4,861,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 4);
        iClose = 12.86 * 1;
        iVol = 3246700 *1;
        sVol = '3,246,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 5);
        iClose = 12.89 * 1;
        iVol = 1816000 *1;
        sVol = '1,816,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 6);
        iClose = 12.84 * 1;
        iVol = 2666800 *1;
        sVol = '2,666,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 10);
        iClose = 13.01 * 1;
        iVol = 3991500 *1;
        sVol = '3,991,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 11);
        iClose = 13.00 * 1;
        iVol = 2815500 *1;
        sVol = '2,815,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 12);
        iClose = 13.03 * 1;
        iVol = 2346200 *1;
        sVol = '2,346,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 13);
        iClose = 13.11 * 1;
        iVol = 1912000 *1;
        sVol = '1,912,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 14);
        iClose = 13.14 * 1;
        iVol = 1671300 *1;
        sVol = '1,671,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 17);
        iClose = 13.10 * 1;
        iVol = 1822100 *1;
        sVol = '1,822,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 18);
        iClose = 13.10 * 1;
        iVol = 1325300 *1;
        sVol = '1,325,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 19);
        iClose = 13.09 * 1;
        iVol = 2139200 *1;
        sVol = '2,139,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 20);
        iClose = 13.02 * 1;
        iVol = 2116500 *1;
        sVol = '2,116,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 21);
        iClose = 13.18 * 1;
        iVol = 2628000 *1;
        sVol = '2,628,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 24);
        iClose = 13.28 * 1;
        iVol = 2121500 *1;
        sVol = '2,121,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 25);
        iClose = 13.10 * 1;
        iVol = 3613300 *1;
        sVol = '3,613,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 26);
        iClose = 13.04 * 1;
        iVol = 3241000 *1;
        sVol = '3,241,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 27);
        iClose = 13.16 * 1;
        iVol = 3685400 *1;
        sVol = '3,685,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 28);
        iClose = 12.90 * 1;
        iVol = 7158500 *1;
        sVol = '7,158,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 1);
        iClose = 12.89 * 1;
        iVol = 3745500 *1;
        sVol = '3,745,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 2);
        iClose = 12.42 * 1;
        iVol = 5702800 *1;
        sVol = '5,702,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 3);
        iClose = 12.36 * 1;
        iVol = 4773600 *1;
        sVol = '4,773,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 4);
        iClose = 12.27 * 1;
        iVol = 4464600 *1;
        sVol = '4,464,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 5);
        iClose = 12.92 * 1;
        iVol = 3151300 *1;
        sVol = '3,151,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 8);
        iClose = 12.68 * 1;
        iVol = 3125100 *1;
        sVol = '3,125,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 9);
        iClose = 12.66 * 1;
        iVol = 4829400 *1;
        sVol = '4,829,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 10);
        iClose = 12.70 * 1;
        iVol = 3115400 *1;
        sVol = '3,115,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 11);
        iClose = 12.56 * 1;
        iVol = 2460500 *1;
        sVol = '2,460,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 12);
        iClose = 12.64 * 1;
        iVol = 1945700 *1;
        sVol = '1,945,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 15);
        iClose = 13.30 * 1;
        iVol = 10330900 *1;
        sVol = '10,330,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 16);
        iClose = 12.97 * 1;
        iVol = 3681400 *1;
        sVol = '3,681,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 17);
        iClose = 13.30 * 1;
        iVol = 5085100 *1;
        sVol = '5,085,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 18);
        iClose = 13.49 * 1;
        iVol = 3519300 *1;
        sVol = '3,519,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 19);
        iClose = 13.49 * 1;
        iVol = 2344100 *1;
        sVol = '2,344,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 22);
        iClose = 13.59 * 1;
        iVol = 3063100 *1;
        sVol = '3,063,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 23);
        iClose = 13.65 * 1;
        iVol = 2045300 *1;
        sVol = '2,045,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 24);
        iClose = 13.61 * 1;
        iVol = 1816100 *1;
        sVol = '1,816,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 25);
        iClose = 13.60 * 1;
        iVol = 2598100 *1;
        sVol = '2,598,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 26);
        iClose = 13.71 * 1;
        iVol = 3558000 *1;
        sVol = '3,558,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 30);
        iClose = 13.41 * 1;
        iVol = 3915100 *1;
        sVol = '3,915,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 31);
        iClose = 12.92 * 1;
        iVol = 7337900 *1;
        sVol = '7,337,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 1);
        iClose = 13.16 * 1;
        iVol = 1666000 *1;
        sVol = '1,666,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 2);
        iClose = 13.46 * 1;
        iVol = 2712800 *1;
        sVol = '2,712,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 5);
        iClose = 13.48 * 1;
        iVol = 2428900 *1;
        sVol = '2,428,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 6);
        iClose = 13.62 * 1;
        iVol = 3181100 *1;
        sVol = '3,181,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 7);
        iClose = 13.88 * 1;
        iVol = 3432400 *1;
        sVol = '3,432,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 8);
        iClose = 13.82 * 1;
        iVol = 5253200 *1;
        sVol = '5,253,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 9);
        iClose = 13.37 * 1;
        iVol = 4230100 *1;
        sVol = '4,230,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 12);
        iClose = 13.18 * 1;
        iVol = 5228600 *1;
        sVol = '5,228,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 13);
        iClose = 13.20 * 1;
        iVol = 4522400 *1;
        sVol = '4,522,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 14);
        iClose = 13.17 * 1;
        iVol = 5407200 *1;
        sVol = '5,407,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 15);
        iClose = 13.35 * 1;
        iVol = 4768300 *1;
        sVol = '4,768,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 16);
        iClose = 13.36 * 1;
        iVol = 8472200 *1;
        sVol = '8,472,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 20);
        iClose = 13.37 * 1;
        iVol = 3396700 *1;
        sVol = '3,396,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 21);
        iClose = 13.52 * 1;
        iVol = 2477000 *1;
        sVol = '2,477,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 22);
        iClose = 13.42 * 1;
        iVol = 2766800 *1;
        sVol = '2,766,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 23);
        iClose = 13.30 * 1;
        iVol = 3766400 *1;
        sVol = '3,766,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 26);
        iClose = 13.55 * 1;
        iVol = 3580800 *1;
        sVol = '3,580,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 27);
        iClose = 13.66 * 1;
        iVol = 2966600 *1;
        sVol = '2,966,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 28);
        iClose = 13.79 * 1;
        iVol = 3500200 *1;
        sVol = '3,500,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 29);
        iClose = 13.93 * 1;
        iVol = 2579800 *1;
        sVol = '2,579,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 30);
        iClose = 14.10 * 1;
        iVol = 2570400 *1;
        sVol = '2,570,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 3);
        iClose = 14.20 * 1;
        iVol = 1162700 *1;
        sVol = '1,162,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 5);
        iClose = 14.18 * 1;
        iVol = 2579600 *1;
        sVol = '2,579,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 6);
        iClose = 13.97 * 1;
        iVol = 3227700 *1;
        sVol = '3,227,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 7);
        iClose = 14.37 * 1;
        iVol = 2550200 *1;
        sVol = '2,550,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 10);
        iClose = 14.51 * 1;
        iVol = 2709300 *1;
        sVol = '2,709,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 11);
        iClose = 14.51 * 1;
        iVol = 4856700 *1;
        sVol = '4,856,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 12);
        iClose = 14.70 * 1;
        iVol = 3867100 *1;
        sVol = '3,867,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 13);
        iClose = 14.73 * 1;
        iVol = 4158500 *1;
        sVol = '4,158,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 14);
        iClose = 14.34 * 1;
        iVol = 4832400 *1;
        sVol = '4,832,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 17);
        iClose = 14.41 * 1;
        iVol = 1896700 *1;
        sVol = '1,896,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 18);
        iClose = 14.58 * 1;
        iVol = 2249800 *1;
        sVol = '2,249,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 19);
        iClose = 14.64 * 1;
        iVol = 2734300 *1;
        sVol = '2,734,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 20);
        iClose = 14.72 * 1;
        iVol = 3529000 *1;
        sVol = '3,529,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 21);
        iClose = 14.77 * 1;
        iVol = 2465500 *1;
        sVol = '2,465,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 24);
        iClose = 15.02 * 1;
        iVol = 3783100 *1;
        sVol = '3,783,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 25);
        iClose = 14.92 * 1;
        iVol = 4287700 *1;
        sVol = '4,287,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 26);
        iClose = 14.95 * 1;
        iVol = 5384500 *1;
        sVol = '5,384,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 27);
        iClose = 14.89 * 1;
        iVol = 3442900 *1;
        sVol = '3,442,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 28);
        iClose = 14.74 * 1;
        iVol = 3873600 *1;
        sVol = '3,873,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 31);
        iClose = 14.88 * 1;
        iVol = 2159300 *1;
        sVol = '2,159,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 1);
        iClose = 14.71 * 1;
        iVol = 5284200 *1;
        sVol = '5,284,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 2);
        iClose = 14.47 * 1;
        iVol = 2304900 *1;
        sVol = '2,304,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 3);
        iClose = 14.72 * 1;
        iVol = 4461500 *1;
        sVol = '4,461,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 4);
        iClose = 14.92 * 1;
        iVol = 5089600 *1;
        sVol = '5,089,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 7);
        iClose = 15.07 * 1;
        iVol = 3533500 *1;
        sVol = '3,533,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 8);
        iClose = 15.11 * 1;
        iVol = 5498800 *1;
        sVol = '5,498,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 9);
        iClose = 15.04 * 1;
        iVol = 2181300 *1;
        sVol = '2,181,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 10);
        iClose = 15.03 * 1;
        iVol = 1876900 *1;
        sVol = '1,876,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 11);
        iClose = 15.25 * 1;
        iVol = 1714700 *1;
        sVol = '1,714,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 14);
        iClose = 15.29 * 1;
        iVol = 3085900 *1;
        sVol = '3,085,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 15);
        iClose = 15.23 * 1;
        iVol = 3933900 *1;
        sVol = '3,933,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 16);
        iClose = 15.14 * 1;
        iVol = 5584400 *1;
        sVol = '5,584,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 17);
        iClose = 15.05 * 1;
        iVol = 4642400 *1;
        sVol = '4,642,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 18);
        iClose = 15.31 * 1;
        iVol = 5923300 *1;
        sVol = '5,923,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 21);
        iClose = 15.42 * 1;
        iVol = 4723400 *1;
        sVol = '4,723,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 22);
        iClose = 15.33 * 1;
        iVol = 2283100 *1;
        sVol = '2,283,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 23);
        iClose = 15.35 * 1;
        iVol = 3314000 *1;
        sVol = '3,314,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 24);
        iClose = 15.24 * 1;
        iVol = 3046200 *1;
        sVol = '3,046,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 25);
        iClose = 15.18 * 1;
        iVol = 3725800 *1;
        sVol = '3,725,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 28);
        iClose = 15.12 * 1;
        iVol = 2775400 *1;
        sVol = '2,775,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 29);
        iClose = 15.21 * 1;
        iVol = 3949700 *1;
        sVol = '3,949,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 30);
        iClose = 15.25 * 1;
        iVol = 2778600 *1;
        sVol = '2,778,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 31);
        iClose = 15.25 * 1;
        iVol = 2779400 *1;
        sVol = '2,779,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 1);
        iClose = 15.45 * 1;
        iVol = 2722800 *1;
        sVol = '2,722,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 5);
        iClose = 15.32 * 1;
        iVol = 3479600 *1;
        sVol = '3,479,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 6);
        iClose = 14.78 * 1;
        iVol = 5859800 *1;
        sVol = '5,859,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 7);
        iClose = 14.76 * 1;
        iVol = 4198800 *1;
        sVol = '4,198,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 8);
        iClose = 14.72 * 1;
        iVol = 4158000 *1;
        sVol = '4,158,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 11);
        iClose = 14.70 * 1;
        iVol = 3750600 *1;
        sVol = '3,750,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 12);
        iClose = 14.91 * 1;
        iVol = 2023200 *1;
        sVol = '2,023,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 13);
        iClose = 14.99 * 1;
        iVol = 2576400 *1;
        sVol = '2,576,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 14);
        iClose = 15.22 * 1;
        iVol = 4627500 *1;
        sVol = '4,627,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 15);
        iClose = 15.15 * 1;
        iVol = 6122300 *1;
        sVol = '6,122,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 18);
        iClose = 15.25 * 1;
        iVol = 2220200 *1;
        sVol = '2,220,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 19);
        iClose = 15.44 * 1;
        iVol = 3757400 *1;
        sVol = '3,757,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 20);
        iClose = 15.61 * 1;
        iVol = 3852200 *1;
        sVol = '3,852,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 21);
        iClose = 15.67 * 1;
        iVol = 4849000 *1;
        sVol = '4,849,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 22);
        iClose = 15.79 * 1;
        iVol = 21175700 *1;
        sVol = '21,175,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 25);
        iClose = 15.67 * 1;
        iVol = 8507500 *1;
        sVol = '8,507,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 26);
        iClose = 15.19 * 1;
        iVol = 4232500 *1;
        sVol = '4,232,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 27);
        iClose = 15.27 * 1;
        iVol = 4311700 *1;
        sVol = '4,311,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 28);
        iClose = 15.41 * 1;
        iVol = 4535900 *1;
        sVol = '4,535,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 29);
        iClose = 15.32 * 1;
        iVol = 4525400 *1;
        sVol = '4,525,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 2);
        iClose = 15.18 * 1;
        iVol = 4080500 *1;
        sVol = '4,080,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 3);
        iClose = 14.66 * 1;
        iVol = 4131800 *1;
        sVol = '4,131,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 4);
        iClose = 14.41 * 1;
        iVol = 4877700 *1;
        sVol = '4,877,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 5);
        iClose = 14.48 * 1;
        iVol = 2638300 *1;
        sVol = '2,638,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 6);
        iClose = 14.44 * 1;
        iVol = 3799100 *1;
        sVol = '3,799,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 9);
        iClose = 14.80 * 1;
        iVol = 2712300 *1;
        sVol = '2,712,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 10);
        iClose = 14.82 * 1;
        iVol = 1610000 *1;
        sVol = '1,610,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 11);
        iClose = 15.13 * 1;
        iVol = 4543000 *1;
        sVol = '4,543,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 12);
        iClose = 15.25 * 1;
        iVol = 3616800 *1;
        sVol = '3,616,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 13);
        iClose = 15.46 * 1;
        iVol = 3504100 *1;
        sVol = '3,504,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 16);
        iClose = 15.48 * 1;
        iVol = 2716000 *1;
        sVol = '2,716,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 17);
        iClose = 15.58 * 1;
        iVol = 3338600 *1;
        sVol = '3,338,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 18);
        iClose = 15.70 * 1;
        iVol = 2881000 *1;
        sVol = '2,881,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 19);
        iClose = 15.78 * 1;
        iVol = 3198900 *1;
        sVol = '3,198,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 20);
        iClose = 15.70 * 1;
        iVol = 2761100 *1;
        sVol = '2,761,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 23);
        iClose = 15.59 * 1;
        iVol = 1876900 *1;
        sVol = '1,876,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 24);
        iClose = 15.58 * 1;
        iVol = 1767200 *1;
        sVol = '1,767,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 25);
        iClose = 15.50 * 1;
        iVol = 1649600 *1;
        sVol = '1,649,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 26);
        iClose = 15.33 * 1;
        iVol = 2190500 *1;
        sVol = '2,190,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 27);
        iClose = 15.15 * 1;
        iVol = 2323500 *1;
        sVol = '2,323,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 30);
        iClose = 14.91 * 1;
        iVol = 3548600 *1;
        sVol = '3,548,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 31);
        iClose = 15.15 * 1;
        iVol = 3202100 *1;
        sVol = '3,202,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 1);
        iClose = 15.38 * 1;
        iVol = 3066700 *1;
        sVol = '3,066,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 2);
        iClose = 15.88 * 1;
        iVol = 4416300 *1;
        sVol = '4,416,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 3);
        iClose = 15.82 * 1;
        iVol = 6247200 *1;
        sVol = '6,247,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 6);
        iClose = 15.84 * 1;
        iVol = 4260800 *1;
        sVol = '4,260,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 7);
        iClose = 15.55 * 1;
        iVol = 4011900 *1;
        sVol = '4,011,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 8);
        iClose = 15.25 * 1;
        iVol = 2950800 *1;
        sVol = '2,950,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 9);
        iClose = 15.14 * 1;
        iVol = 2098900 *1;
        sVol = '2,098,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 10);
        iClose = 15.25 * 1;
        iVol = 1832300 *1;
        sVol = '1,832,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 13);
        iClose = 15.34 * 1;
        iVol = 1978100 *1;
        sVol = '1,978,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 14);
        iClose = 15.48 * 1;
        iVol = 2912100 *1;
        sVol = '2,912,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 15);
        iClose = 15.44 * 1;
        iVol = 2741100 *1;
        sVol = '2,741,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 16);
        iClose = 15.28 * 1;
        iVol = 3076300 *1;
        sVol = '3,076,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 17);
        iClose = 15.54 * 1;
        iVol = 2120500 *1;
        sVol = '2,120,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 20);
        iClose = 15.53 * 1;
        iVol = 1969100 *1;
        sVol = '1,969,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 21);
        iClose = 15.56 * 1;
        iVol = 2121200 *1;
        sVol = '2,121,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 22);
        iClose = 15.57 * 1;
        iVol = 1694400 *1;
        sVol = '1,694,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 24);
        iClose = 15.60 * 1;
        iVol = 958200 *1;
        sVol = '958,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 27);
        iClose = 15.44 * 1;
        iVol = 2268200 *1;
        sVol = '2,268,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 28);
        iClose = 15.42 * 1;
        iVol = 1509700 *1;
        sVol = '1,509,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 29);
        iClose = 15.59 * 1;
        iVol = 2289800 *1;
        sVol = '2,289,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 30);
        iClose = 15.88 * 1;
        iVol = 6320400 *1;
        sVol = '6,320,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 1);
        iClose = 15.92 * 1;
        iVol = 3613800 *1;
        sVol = '3,613,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 4);
        iClose = 15.80 * 1;
        iVol = 2762400 *1;
        sVol = '2,762,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 5);
        iClose = 15.51 * 1;
        iVol = 1901000 *1;
        sVol = '1,901,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 6);
        iClose = 15.21 * 1;
        iVol = 3258200 *1;
        sVol = '3,258,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 7);
        iClose = 14.95 * 1;
        iVol = 3224100 *1;
        sVol = '3,224,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 8);
        iClose = 14.87 * 1;
        iVol = 4364000 *1;
        sVol = '4,364,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 11);
        iClose = 14.83 * 1;
        iVol = 4268900 *1;
        sVol = '4,268,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 12);
        iClose = 14.58 * 1;
        iVol = 4667600 *1;
        sVol = '4,667,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 13);
        iClose = 14.89 * 1;
        iVol = 4352200 *1;
        sVol = '4,352,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 14);
        iClose = 15.05 * 1;
        iVol = 4071700 *1;
        sVol = '4,071,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 15);
        iClose = 14.86 * 1;
        iVol = 23183200 *1;
        sVol = '23,183,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 18);
        iClose = 14.99 * 1;
        iVol = 3704300 *1;
        sVol = '3,704,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 19);
        iClose = 15.08 * 1;
        iVol = 2967200 *1;
        sVol = '2,967,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 20);
        iClose = 15.06 * 1;
        iVol = 3799600 *1;
        sVol = '3,799,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 21);
        iClose = 15.09 * 1;
        iVol = 2455300 *1;
        sVol = '2,455,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 22);
        iClose = 15.09 * 1;
        iVol = 2026500 *1;
        sVol = '2,026,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 26);
        iClose = 15.14 * 1;
        iVol = 1637300 *1;
        sVol = '1,637,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 27);
        iClose = 15.15 * 1;
        iVol = 2196200 *1;
        sVol = '2,196,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 28);
        iClose = 15.11 * 1;
        iVol = 1916600 *1;
        sVol = '1,916,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 29);
        iClose = 15.15 * 1;
        iVol = 1639000 *1;
        sVol = '1,639,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 2);
        iClose = 15.30 * 1;
        iVol = 3859200 *1;
        sVol = '3,859,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 3);
        iClose = 15.41 * 1;
        iVol = 2017900 *1;
        sVol = '2,017,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 4);
        iClose = 15.31 * 1;
        iVol = 2120600 *1;
        sVol = '2,120,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 5);
        iClose = 15.39 * 1;
        iVol = 2530700 *1;
        sVol = '2,530,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 8);
        iClose = 15.35 * 1;
        iVol = 3083300 *1;
        sVol = '3,083,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 9);
        iClose = 15.50 * 1;
        iVol = 2278100 *1;
        sVol = '2,278,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 10);
        iClose = 15.50 * 1;
        iVol = 5659200 *1;
        sVol = '5,659,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 11);
        iClose = 15.50 * 1;
        iVol = 1955400 *1;
        sVol = '1,955,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 12);
        iClose = 15.78 * 1;
        iVol = 1911000 *1;
        sVol = '1,911,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 16);
        iClose = 15.65 * 1;
        iVol = 4076500 *1;
        sVol = '4,076,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 17);
        iClose = 15.50 * 1;
        iVol = 3152600 *1;
        sVol = '3,152,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 18);
        iClose = 15.57 * 1;
        iVol = 2648200 *1;
        sVol = '2,648,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 19);
        iClose = 15.62 * 1;
        iVol = 1661900 *1;
        sVol = '1,661,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 22);
        iClose = 15.91 * 1;
        iVol = 3159000 *1;
        sVol = '3,159,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 23);
        iClose = 15.67 * 1;
        iVol = 1966200 *1;
        sVol = '1,966,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 24);
        iClose = 15.74 * 1;
        iVol = 1385400 *1;
        sVol = '1,385,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 25);
        iClose = 16.04 * 1;
        iVol = 3036300 *1;
        sVol = '3,036,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 26);
        iClose = 16.30 * 1;
        iVol = 3259800 *1;
        sVol = '3,259,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 29);
        iClose = 16.20 * 1;
        iVol = 4306300 *1;
        sVol = '4,306,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 30);
        iClose = 15.80 * 1;
        iVol = 5284800 *1;
        sVol = '5,284,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 31);
        iClose = 15.44 * 1;
        iVol = 4456600 *1;
        sVol = '4,456,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 1);
        iClose = 15.49 * 1;
        iVol = 8408300 *1;
        sVol = '8,408,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 2);
        iClose = 15.27 * 1;
        iVol = 4953600 *1;
        sVol = '4,953,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 5);
        iClose = 15.30 * 1;
        iVol = 4484300 *1;
        sVol = '4,484,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 6);
        iClose = 15.17 * 1;
        iVol = 3922500 *1;
        sVol = '3,922,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 7);
        iClose = 15.35 * 1;
        iVol = 2525600 *1;
        sVol = '2,525,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 8);
        iClose = 15.35 * 1;
        iVol = 4901300 *1;
        sVol = '4,901,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 9);
        iClose = 15.40 * 1;
        iVol = 7696200 *1;
        sVol = '7,696,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 12);
        iClose = 15.77 * 1;
        iVol = 4008900 *1;
        sVol = '4,008,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 13);
        iClose = 15.63 * 1;
        iVol = 2478900 *1;
        sVol = '2,478,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 14);
        iClose = 15.64 * 1;
        iVol = 1670400 *1;
        sVol = '1,670,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 15);
        iClose = 15.86 * 1;
        iVol = 2757800 *1;
        sVol = '2,757,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 16);
        iClose = 16.13 * 1;
        iVol = 3020800 *1;
        sVol = '3,020,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 20);
        iClose = 16.23 * 1;
        iVol = 3575500 *1;
        sVol = '3,575,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 21);
        iClose = 16.52 * 1;
        iVol = 2998000 *1;
        sVol = '2,998,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 22);
        iClose = 16.50 * 1;
        iVol = 3037600 *1;
        sVol = '3,037,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 23);
        iClose = 16.36 * 1;
        iVol = 3061100 *1;
        sVol = '3,061,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 26);
        iClose = 16.19 * 1;
        iVol = 2928300 *1;
        sVol = '2,928,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 27);
        iClose = 16.36 * 1;
        iVol = 3446800 *1;
        sVol = '3,446,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 28);
        iClose = 16.35 * 1;
        iVol = 2277600 *1;
        sVol = '2,277,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 29);
        iClose = 16.42 * 1;
        iVol = 1996000 *1;
        sVol = '1,996,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 1);
        iClose = 16.59 * 1;
        iVol = 2413200 *1;
        sVol = '2,413,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 4);
        iClose = 16.61 * 1;
        iVol = 1727200 *1;
        sVol = '1,727,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 5);
        iClose = 16.65 * 1;
        iVol = 1935800 *1;
        sVol = '1,935,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 6);
        iClose = 16.79 * 1;
        iVol = 2224700 *1;
        sVol = '2,224,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 7);
        iClose = 16.83 * 1;
        iVol = 3876600 *1;
        sVol = '3,876,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 8);
        iClose = 16.72 * 1;
        iVol = 1590700 *1;
        sVol = '1,590,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 11);
        iClose = 16.63 * 1;
        iVol = 2006400 *1;
        sVol = '2,006,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 12);
        iClose = 16.75 * 1;
        iVol = 2117400 *1;
        sVol = '2,117,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 13);
        iClose = 16.86 * 1;
        iVol = 2181800 *1;
        sVol = '2,181,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 14);
        iClose = 16.58 * 1;
        iVol = 2744200 *1;
        sVol = '2,744,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 15);
        iClose = 16.89 * 1;
        iVol = 2851700 *1;
        sVol = '2,851,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 18);
        iClose = 17.07 * 1;
        iVol = 1921400 *1;
        sVol = '1,921,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 19);
        iClose = 17.17 * 1;
        iVol = 1659500 *1;
        sVol = '1,659,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 20);
        iClose = 17.28 * 1;
        iVol = 1621834 *1;
        sVol = '1,621,834';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 21);
        iClose = 17.37 * 1;
        iVol = 2999940 *1;
        sVol = '2,999,940';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 22);
        iClose = 17.11 * 1;
        iVol = 2986980 *1;
        sVol = '2,986,980';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 25);
        iClose = 17.16 * 1;
        iVol = 3563120 *1;
        sVol = '3,563,120';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 26);
        iClose = 17.07 * 1;
        iVol = 2678949 *1;
        sVol = '2,678,949';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 27);
        iClose = 17.31 * 1;
        iVol = 2537394 *1;
        sVol = '2,537,394';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 28);
        iClose = 17.56 * 1;
        iVol = 3171654 *1;
        sVol = '3,171,654';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 1);
        iClose = 17.70 * 1;
        iVol = 3343488 *1;
        sVol = '3,343,488';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 2);
        iClose = 17.82 * 1;
        iVol = 3801957 *1;
        sVol = '3,801,957';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 3);
        iClose = 18.16 * 1;
        iVol = 5057283 *1;
        sVol = '5,057,283';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 4);
        iClose = 18.29 * 1;
        iVol = 3606519 *1;
        sVol = '3,606,519';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 5);
        iClose = 18.56 * 1;
        iVol = 3706389 *1;
        sVol = '3,706,389';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 8);
        iClose = 18.88 * 1;
        iVol = 4577480 *1;
        sVol = '4,577,480';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 9);
        iClose = 18.53 * 1;
        iVol = 6082456 *1;
        sVol = '6,082,456';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 10);
        iClose = 18.13 * 1;
        iVol = 5995095 *1;
        sVol = '5,995,095';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 11);
        iClose = 17.98 * 1;
        iVol = 5053392 *1;
        sVol = '5,053,392';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 12);
        iClose = 17.75 * 1;
        iVol = 6532446 *1;
        sVol = '6,532,446';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 15);
        iClose = 17.51 * 1;
        iVol = 4598925 *1;
        sVol = '4,598,925';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 16);
        iClose = 17.26 * 1;
        iVol = 6479208 *1;
        sVol = '6,479,208';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 17);
        iClose = 17.36 * 1;
        iVol = 4548087 *1;
        sVol = '4,548,087';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 18);
        iClose = 17.69 * 1;
        iVol = 5021228 *1;
        sVol = '5,021,228';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 19);
        iClose = 17.94 * 1;
        iVol = 3385310 *1;
        sVol = '3,385,310';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 22);
        iClose = 17.90 * 1;
        iVol = 4108338 *1;
        sVol = '4,108,338';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 23);
        iClose = 18.05 * 1;
        iVol = 4712324 *1;
        sVol = '4,712,324';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 24);
        iClose = 18.25 * 1;
        iVol = 3514912 *1;
        sVol = '3,514,912';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 25);
        iClose = 18.07 * 1;
        iVol = 3135021 *1;
        sVol = '3,135,021';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 26);
        iClose = 17.87 * 1;
        iVol = 2644733 *1;
        sVol = '2,644,733';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 29);
        iClose = 18.02 * 1;
        iVol = 2909808 *1;
        sVol = '2,909,808';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 30);
        iClose = 17.23 * 1;
        iVol = 3367354 *1;
        sVol = '3,367,354';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 4, 1);
        iClose = 16.93 * 1;
        iVol = 4181611 *1;
        sVol = '4,181,611';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });
}