function loadData()	{
					
        var newDate = new Date(2014, 4, 5);
        iClose = 24.59 * 1;
        iVol = 27500 *1;
        sVol = '27,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 6);
        iClose = 23.85 * 1;
        iVol = 36400 *1;
        sVol = '36,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 7);
        iClose = 23.83 * 1;
        iVol = 29800 *1;
        sVol = '29,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 8);
        iClose = 23.93 * 1;
        iVol = 23400 *1;
        sVol = '23,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 9);
        iClose = 23.87 * 1;
        iVol = 14300 *1;
        sVol = '14,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 12);
        iClose = 24.90 * 1;
        iVol = 32700 *1;
        sVol = '32,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 13);
        iClose = 24.19 * 1;
        iVol = 31600 *1;
        sVol = '31,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 14);
        iClose = 23.22 * 1;
        iVol = 29300 *1;
        sVol = '29,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 15);
        iClose = 22.98 * 1;
        iVol = 29800 *1;
        sVol = '29,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 16);
        iClose = 23.03 * 1;
        iVol = 18200 *1;
        sVol = '18,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 19);
        iClose = 23.71 * 1;
        iVol = 28400 *1;
        sVol = '28,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 20);
        iClose = 22.57 * 1;
        iVol = 33600 *1;
        sVol = '33,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 21);
        iClose = 22.26 * 1;
        iVol = 25900 *1;
        sVol = '25,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 22);
        iClose = 22.20 * 1;
        iVol = 28000 *1;
        sVol = '28,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 23);
        iClose = 22.58 * 1;
        iVol = 16900 *1;
        sVol = '16,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 27);
        iClose = 23.40 * 1;
        iVol = 30700 *1;
        sVol = '30,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 28);
        iClose = 23.50 * 1;
        iVol = 38900 *1;
        sVol = '38,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 29);
        iClose = 23.84 * 1;
        iVol = 14800 *1;
        sVol = '14,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 30);
        iClose = 23.66 * 1;
        iVol = 28000 *1;
        sVol = '28,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 2);
        iClose = 22.51 * 1;
        iVol = 40100 *1;
        sVol = '40,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 3);
        iClose = 22.35 * 1;
        iVol = 48200 *1;
        sVol = '48,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 4);
        iClose = 22.32 * 1;
        iVol = 19700 *1;
        sVol = '19,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 5);
        iClose = 22.63 * 1;
        iVol = 19600 *1;
        sVol = '19,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 6);
        iClose = 23.20 * 1;
        iVol = 25000 *1;
        sVol = '25,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 9);
        iClose = 23.55 * 1;
        iVol = 13500 *1;
        sVol = '13,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 10);
        iClose = 23.45 * 1;
        iVol = 19300 *1;
        sVol = '19,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 11);
        iClose = 24.05 * 1;
        iVol = 68700 *1;
        sVol = '68,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 12);
        iClose = 23.57 * 1;
        iVol = 16800 *1;
        sVol = '16,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 13);
        iClose = 23.74 * 1;
        iVol = 55500 *1;
        sVol = '55,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 16);
        iClose = 23.42 * 1;
        iVol = 12200 *1;
        sVol = '12,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 17);
        iClose = 23.94 * 1;
        iVol = 18800 *1;
        sVol = '18,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 18);
        iClose = 24.13 * 1;
        iVol = 25700 *1;
        sVol = '25,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 19);
        iClose = 24.08 * 1;
        iVol = 21900 *1;
        sVol = '21,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 20);
        iClose = 23.90 * 1;
        iVol = 54800 *1;
        sVol = '54,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 23);
        iClose = 24.03 * 1;
        iVol = 21700 *1;
        sVol = '21,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 24);
        iClose = 23.62 * 1;
        iVol = 23300 *1;
        sVol = '23,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 25);
        iClose = 23.88 * 1;
        iVol = 19300 *1;
        sVol = '19,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 26);
        iClose = 23.66 * 1;
        iVol = 12100 *1;
        sVol = '12,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 27);
        iClose = 24.29 * 1;
        iVol = 73600 *1;
        sVol = '73,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 30);
        iClose = 24.75 * 1;
        iVol = 28200 *1;
        sVol = '28,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 1);
        iClose = 25.17 * 1;
        iVol = 44300 *1;
        sVol = '44,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 2);
        iClose = 24.94 * 1;
        iVol = 34100 *1;
        sVol = '34,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 3);
        iClose = 25.33 * 1;
        iVol = 11900 *1;
        sVol = '11,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 7);
        iClose = 24.96 * 1;
        iVol = 20000 *1;
        sVol = '20,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 8);
        iClose = 24.57 * 1;
        iVol = 38700 *1;
        sVol = '38,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 9);
        iClose = 24.69 * 1;
        iVol = 28500 *1;
        sVol = '28,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 10);
        iClose = 23.96 * 1;
        iVol = 18400 *1;
        sVol = '18,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 11);
        iClose = 23.88 * 1;
        iVol = 18500 *1;
        sVol = '18,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 14);
        iClose = 24.15 * 1;
        iVol = 18800 *1;
        sVol = '18,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 15);
        iClose = 23.75 * 1;
        iVol = 17600 *1;
        sVol = '17,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 16);
        iClose = 23.74 * 1;
        iVol = 20000 *1;
        sVol = '20,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 17);
        iClose = 23.31 * 1;
        iVol = 16500 *1;
        sVol = '16,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 18);
        iClose = 23.26 * 1;
        iVol = 33900 *1;
        sVol = '33,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 21);
        iClose = 23.19 * 1;
        iVol = 14000 *1;
        sVol = '14,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 22);
        iClose = 23.67 * 1;
        iVol = 25200 *1;
        sVol = '25,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 23);
        iClose = 23.85 * 1;
        iVol = 9500 *1;
        sVol = '9,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 24);
        iClose = 23.09 * 1;
        iVol = 14300 *1;
        sVol = '14,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 25);
        iClose = 22.82 * 1;
        iVol = 22900 *1;
        sVol = '22,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 28);
        iClose = 22.58 * 1;
        iVol = 21000 *1;
        sVol = '21,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 29);
        iClose = 22.17 * 1;
        iVol = 14500 *1;
        sVol = '14,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 30);
        iClose = 21.87 * 1;
        iVol = 25100 *1;
        sVol = '25,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 31);
        iClose = 21.93 * 1;
        iVol = 39800 *1;
        sVol = '39,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 1);
        iClose = 22.22 * 1;
        iVol = 35100 *1;
        sVol = '35,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 4);
        iClose = 23.00 * 1;
        iVol = 42400 *1;
        sVol = '42,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 5);
        iClose = 23.53 * 1;
        iVol = 26200 *1;
        sVol = '26,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 6);
        iClose = 24.30 * 1;
        iVol = 31800 *1;
        sVol = '31,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 7);
        iClose = 23.00 * 1;
        iVol = 48200 *1;
        sVol = '48,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 8);
        iClose = 23.01 * 1;
        iVol = 33100 *1;
        sVol = '33,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 11);
        iClose = 23.21 * 1;
        iVol = 38600 *1;
        sVol = '38,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 12);
        iClose = 23.09 * 1;
        iVol = 33500 *1;
        sVol = '33,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 13);
        iClose = 23.14 * 1;
        iVol = 31400 *1;
        sVol = '31,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 14);
        iClose = 23.29 * 1;
        iVol = 32400 *1;
        sVol = '32,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 15);
        iClose = 23.18 * 1;
        iVol = 29300 *1;
        sVol = '29,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 18);
        iClose = 23.46 * 1;
        iVol = 32900 *1;
        sVol = '32,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 19);
        iClose = 23.25 * 1;
        iVol = 36600 *1;
        sVol = '36,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 20);
        iClose = 23.02 * 1;
        iVol = 30300 *1;
        sVol = '30,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 21);
        iClose = 23.54 * 1;
        iVol = 32600 *1;
        sVol = '32,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 22);
        iClose = 23.43 * 1;
        iVol = 24400 *1;
        sVol = '24,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 25);
        iClose = 23.23 * 1;
        iVol = 24200 *1;
        sVol = '24,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 26);
        iClose = 23.46 * 1;
        iVol = 20300 *1;
        sVol = '20,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 27);
        iClose = 23.36 * 1;
        iVol = 55900 *1;
        sVol = '55,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 28);
        iClose = 23.20 * 1;
        iVol = 45700 *1;
        sVol = '45,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 29);
        iClose = 24.04 * 1;
        iVol = 32700 *1;
        sVol = '32,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 2);
        iClose = 23.63 * 1;
        iVol = 25000 *1;
        sVol = '25,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 3);
        iClose = 23.44 * 1;
        iVol = 53300 *1;
        sVol = '53,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 4);
        iClose = 23.57 * 1;
        iVol = 23800 *1;
        sVol = '23,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 5);
        iClose = 23.43 * 1;
        iVol = 23100 *1;
        sVol = '23,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 8);
        iClose = 23.32 * 1;
        iVol = 25000 *1;
        sVol = '25,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 9);
        iClose = 23.08 * 1;
        iVol = 83700 *1;
        sVol = '83,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 10);
        iClose = 22.97 * 1;
        iVol = 33400 *1;
        sVol = '33,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 11);
        iClose = 23.14 * 1;
        iVol = 27700 *1;
        sVol = '27,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 12);
        iClose = 22.99 * 1;
        iVol = 17800 *1;
        sVol = '17,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 15);
        iClose = 22.91 * 1;
        iVol = 16500 *1;
        sVol = '16,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 16);
        iClose = 22.81 * 1;
        iVol = 22600 *1;
        sVol = '22,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 17);
        iClose = 22.83 * 1;
        iVol = 41500 *1;
        sVol = '41,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 18);
        iClose = 22.81 * 1;
        iVol = 38600 *1;
        sVol = '38,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 19);
        iClose = 22.36 * 1;
        iVol = 98100 *1;
        sVol = '98,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 22);
        iClose = 22.22 * 1;
        iVol = 33200 *1;
        sVol = '33,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 23);
        iClose = 22.03 * 1;
        iVol = 49500 *1;
        sVol = '49,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 24);
        iClose = 21.95 * 1;
        iVol = 31800 *1;
        sVol = '31,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 25);
        iClose = 21.49 * 1;
        iVol = 45200 *1;
        sVol = '45,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 26);
        iClose = 21.61 * 1;
        iVol = 33200 *1;
        sVol = '33,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 29);
        iClose = 21.60 * 1;
        iVol = 68200 *1;
        sVol = '68,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 30);
        iClose = 20.57 * 1;
        iVol = 45400 *1;
        sVol = '45,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 1);
        iClose = 19.88 * 1;
        iVol = 67500 *1;
        sVol = '67,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 2);
        iClose = 19.89 * 1;
        iVol = 36200 *1;
        sVol = '36,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 3);
        iClose = 19.91 * 1;
        iVol = 29600 *1;
        sVol = '29,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 6);
        iClose = 19.65 * 1;
        iVol = 30600 *1;
        sVol = '30,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 7);
        iClose = 19.81 * 1;
        iVol = 36800 *1;
        sVol = '36,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 8);
        iClose = 19.20 * 1;
        iVol = 52400 *1;
        sVol = '52,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 9);
        iClose = 17.76 * 1;
        iVol = 53800 *1;
        sVol = '53,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 10);
        iClose = 17.22 * 1;
        iVol = 54200 *1;
        sVol = '54,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 13);
        iClose = 17.75 * 1;
        iVol = 49000 *1;
        sVol = '49,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 14);
        iClose = 18.26 * 1;
        iVol = 42900 *1;
        sVol = '42,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 15);
        iClose = 18.59 * 1;
        iVol = 57200 *1;
        sVol = '57,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 16);
        iClose = 19.09 * 1;
        iVol = 51900 *1;
        sVol = '51,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 17);
        iClose = 18.70 * 1;
        iVol = 67500 *1;
        sVol = '67,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 20);
        iClose = 19.07 * 1;
        iVol = 60900 *1;
        sVol = '60,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 21);
        iClose = 19.67 * 1;
        iVol = 29700 *1;
        sVol = '29,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 22);
        iClose = 19.13 * 1;
        iVol = 30000 *1;
        sVol = '30,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 23);
        iClose = 19.88 * 1;
        iVol = 52700 *1;
        sVol = '52,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 24);
        iClose = 20.13 * 1;
        iVol = 71900 *1;
        sVol = '71,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 27);
        iClose = 19.61 * 1;
        iVol = 22600 *1;
        sVol = '22,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 28);
        iClose = 21.03 * 1;
        iVol = 44500 *1;
        sVol = '44,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 29);
        iClose = 20.16 * 1;
        iVol = 39000 *1;
        sVol = '39,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 30);
        iClose = 20.00 * 1;
        iVol = 36900 *1;
        sVol = '36,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 31);
        iClose = 20.12 * 1;
        iVol = 89100 *1;
        sVol = '89,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 3);
        iClose = 20.57 * 1;
        iVol = 37800 *1;
        sVol = '37,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 4);
        iClose = 19.79 * 1;
        iVol = 43400 *1;
        sVol = '43,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 5);
        iClose = 20.15 * 1;
        iVol = 36500 *1;
        sVol = '36,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 6);
        iClose = 18.65 * 1;
        iVol = 77900 *1;
        sVol = '77,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 7);
        iClose = 18.45 * 1;
        iVol = 70800 *1;
        sVol = '70,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 10);
        iClose = 17.98 * 1;
        iVol = 78600 *1;
        sVol = '78,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 11);
        iClose = 18.21 * 1;
        iVol = 71200 *1;
        sVol = '71,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 12);
        iClose = 18.33 * 1;
        iVol = 44800 *1;
        sVol = '44,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 13);
        iClose = 17.96 * 1;
        iVol = 50200 *1;
        sVol = '50,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 14);
        iClose = 18.20 * 1;
        iVol = 56800 *1;
        sVol = '56,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 17);
        iClose = 18.24 * 1;
        iVol = 45500 *1;
        sVol = '45,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 18);
        iClose = 17.94 * 1;
        iVol = 37200 *1;
        sVol = '37,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 19);
        iClose = 17.07 * 1;
        iVol = 76700 *1;
        sVol = '76,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 20);
        iClose = 17.56 * 1;
        iVol = 51000 *1;
        sVol = '51,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 21);
        iClose = 17.87 * 1;
        iVol = 38900 *1;
        sVol = '38,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 24);
        iClose = 17.42 * 1;
        iVol = 58000 *1;
        sVol = '58,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 25);
        iClose = 17.20 * 1;
        iVol = 124700 *1;
        sVol = '124,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 26);
        iClose = 17.01 * 1;
        iVol = 39200 *1;
        sVol = '39,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 28);
        iClose = 16.26 * 1;
        iVol = 43100 *1;
        sVol = '43,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 1);
        iClose = 15.84 * 1;
        iVol = 101200 *1;
        sVol = '101,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 2);
        iClose = 16.17 * 1;
        iVol = 50300 *1;
        sVol = '50,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 3);
        iClose = 16.64 * 1;
        iVol = 59700 *1;
        sVol = '59,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 4);
        iClose = 16.72 * 1;
        iVol = 55700 *1;
        sVol = '55,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 5);
        iClose = 16.76 * 1;
        iVol = 40600 *1;
        sVol = '40,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 8);
        iClose = 16.30 * 1;
        iVol = 43900 *1;
        sVol = '43,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 9);
        iClose = 17.12 * 1;
        iVol = 53200 *1;
        sVol = '53,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 10);
        iClose = 16.01 * 1;
        iVol = 51900 *1;
        sVol = '51,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 11);
        iClose = 16.22 * 1;
        iVol = 50700 *1;
        sVol = '50,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 12);
        iClose = 15.84 * 1;
        iVol = 57800 *1;
        sVol = '57,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 15);
        iClose = 15.89 * 1;
        iVol = 77800 *1;
        sVol = '77,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 16);
        iClose = 16.33 * 1;
        iVol = 66200 *1;
        sVol = '66,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 17);
        iClose = 16.65 * 1;
        iVol = 63300 *1;
        sVol = '63,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 18);
        iClose = 16.74 * 1;
        iVol = 51500 *1;
        sVol = '51,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 19);
        iClose = 18.17 * 1;
        iVol = 190700 *1;
        sVol = '190,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 22);
        iClose = 18.26 * 1;
        iVol = 59200 *1;
        sVol = '59,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 23);
        iClose = 18.68 * 1;
        iVol = 47700 *1;
        sVol = '47,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 24);
        iClose = 18.60 * 1;
        iVol = 28000 *1;
        sVol = '28,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 26);
        iClose = 18.68 * 1;
        iVol = 36400 *1;
        sVol = '36,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 29);
        iClose = 18.08 * 1;
        iVol = 61800 *1;
        sVol = '61,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 30);
        iClose = 17.77 * 1;
        iVol = 95200 *1;
        sVol = '95,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 31);
        iClose = 17.78 * 1;
        iVol = 57100 *1;
        sVol = '57,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 2);
        iClose = 18.28 * 1;
        iVol = 45500 *1;
        sVol = '45,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 5);
        iClose = 16.60 * 1;
        iVol = 58500 *1;
        sVol = '58,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 6);
        iClose = 15.91 * 1;
        iVol = 46200 *1;
        sVol = '46,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 7);
        iClose = 14.84 * 1;
        iVol = 163000 *1;
        sVol = '163,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 8);
        iClose = 16.02 * 1;
        iVol = 96000 *1;
        sVol = '96,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 9);
        iClose = 15.38 * 1;
        iVol = 43700 *1;
        sVol = '43,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 12);
        iClose = 15.14 * 1;
        iVol = 34500 *1;
        sVol = '34,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 13);
        iClose = 14.61 * 1;
        iVol = 42900 *1;
        sVol = '42,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 14);
        iClose = 14.46 * 1;
        iVol = 39800 *1;
        sVol = '39,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 15);
        iClose = 14.10 * 1;
        iVol = 54900 *1;
        sVol = '54,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 16);
        iClose = 14.39 * 1;
        iVol = 36200 *1;
        sVol = '36,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 20);
        iClose = 14.29 * 1;
        iVol = 41000 *1;
        sVol = '41,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 21);
        iClose = 14.12 * 1;
        iVol = 47800 *1;
        sVol = '47,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 22);
        iClose = 14.86 * 1;
        iVol = 49000 *1;
        sVol = '49,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 23);
        iClose = 13.98 * 1;
        iVol = 74100 *1;
        sVol = '74,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 26);
        iClose = 14.57 * 1;
        iVol = 30600 *1;
        sVol = '30,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 27);
        iClose = 14.03 * 1;
        iVol = 43300 *1;
        sVol = '43,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 28);
        iClose = 13.78 * 1;
        iVol = 63000 *1;
        sVol = '63,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 29);
        iClose = 13.90 * 1;
        iVol = 38400 *1;
        sVol = '38,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 30);
        iClose = 13.71 * 1;
        iVol = 56300 *1;
        sVol = '56,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 2);
        iClose = 13.67 * 1;
        iVol = 49200 *1;
        sVol = '49,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 3);
        iClose = 14.97 * 1;
        iVol = 45000 *1;
        sVol = '45,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 4);
        iClose = 14.24 * 1;
        iVol = 31600 *1;
        sVol = '31,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 5);
        iClose = 15.00 * 1;
        iVol = 21800 *1;
        sVol = '21,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 6);
        iClose = 15.31 * 1;
        iVol = 36500 *1;
        sVol = '36,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 9);
        iClose = 15.54 * 1;
        iVol = 28800 *1;
        sVol = '28,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 10);
        iClose = 15.96 * 1;
        iVol = 48200 *1;
        sVol = '48,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 11);
        iClose = 15.45 * 1;
        iVol = 21200 *1;
        sVol = '21,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 12);
        iClose = 15.51 * 1;
        iVol = 30400 *1;
        sVol = '30,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 13);
        iClose = 16.29 * 1;
        iVol = 63500 *1;
        sVol = '63,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 17);
        iClose = 16.45 * 1;
        iVol = 20500 *1;
        sVol = '20,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 18);
        iClose = 16.57 * 1;
        iVol = 26800 *1;
        sVol = '26,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 19);
        iClose = 16.53 * 1;
        iVol = 30500 *1;
        sVol = '30,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 20);
        iClose = 16.35 * 1;
        iVol = 25000 *1;
        sVol = '25,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 23);
        iClose = 15.73 * 1;
        iVol = 34500 *1;
        sVol = '34,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 24);
        iClose = 15.12 * 1;
        iVol = 44400 *1;
        sVol = '44,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 25);
        iClose = 13.95 * 1;
        iVol = 44200 *1;
        sVol = '44,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 26);
        iClose = 14.65 * 1;
        iVol = 96000 *1;
        sVol = '96,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 27);
        iClose = 15.09 * 1;
        iVol = 95900 *1;
        sVol = '95,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 2);
        iClose = 14.73 * 1;
        iVol = 64700 *1;
        sVol = '64,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 3);
        iClose = 14.58 * 1;
        iVol = 40300 *1;
        sVol = '40,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 4);
        iClose = 14.48 * 1;
        iVol = 54600 *1;
        sVol = '54,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 5);
        iClose = 14.26 * 1;
        iVol = 44400 *1;
        sVol = '44,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 6);
        iClose = 14.14 * 1;
        iVol = 77000 *1;
        sVol = '77,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 9);
        iClose = 14.25 * 1;
        iVol = 53300 *1;
        sVol = '53,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 10);
        iClose = 14.01 * 1;
        iVol = 56500 *1;
        sVol = '56,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 11);
        iClose = 14.21 * 1;
        iVol = 55400 *1;
        sVol = '55,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 12);
        iClose = 14.50 * 1;
        iVol = 29900 *1;
        sVol = '29,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 13);
        iClose = 14.10 * 1;
        iVol = 48000 *1;
        sVol = '48,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 16);
        iClose = 13.34 * 1;
        iVol = 88100 *1;
        sVol = '88,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 17);
        iClose = 13.88 * 1;
        iVol = 71000 *1;
        sVol = '71,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 18);
        iClose = 14.18 * 1;
        iVol = 102100 *1;
        sVol = '102,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 19);
        iClose = 13.47 * 1;
        iVol = 56600 *1;
        sVol = '56,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 20);
        iClose = 13.53 * 1;
        iVol = 108000 *1;
        sVol = '108,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 23);
        iClose = 14.67 * 1;
        iVol = 59000 *1;
        sVol = '59,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 24);
        iClose = 14.43 * 1;
        iVol = 52300 *1;
        sVol = '52,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 25);
        iClose = 14.02 * 1;
        iVol = 45600 *1;
        sVol = '45,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 26);
        iClose = 13.45 * 1;
        iVol = 44700 *1;
        sVol = '44,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 27);
        iClose = 13.17 * 1;
        iVol = 55500 *1;
        sVol = '55,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 30);
        iClose = 13.52 * 1;
        iVol = 65000 *1;
        sVol = '65,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 31);
        iClose = 13.46 * 1;
        iVol = 29200 *1;
        sVol = '29,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 1);
        iClose = 13.55 * 1;
        iVol = 50100 *1;
        sVol = '50,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 2);
        iClose = 13.77 * 1;
        iVol = 33600 *1;
        sVol = '33,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 6);
        iClose = 13.42 * 1;
        iVol = 73800 *1;
        sVol = '73,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 7);
        iClose = 12.68 * 1;
        iVol = 135200 *1;
        sVol = '135,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 8);
        iClose = 12.33 * 1;
        iVol = 346400 *1;
        sVol = '346,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 9);
        iClose = 11.95 * 1;
        iVol = 146900 *1;
        sVol = '146,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 10);
        iClose = 11.76 * 1;
        iVol = 72500 *1;
        sVol = '72,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 13);
        iClose = 11.55 * 1;
        iVol = 126100 *1;
        sVol = '126,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 14);
        iClose = 11.59 * 1;
        iVol = 107500 *1;
        sVol = '107,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 15);
        iClose = 12.03 * 1;
        iVol = 84400 *1;
        sVol = '84,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 16);
        iClose = 11.57 * 1;
        iVol = 61300 *1;
        sVol = '61,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 17);
        iClose = 11.36 * 1;
        iVol = 66300 *1;
        sVol = '66,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 20);
        iClose = 11.37 * 1;
        iVol = 87300 *1;
        sVol = '87,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 21);
        iClose = 11.11 * 1;
        iVol = 72000 *1;
        sVol = '72,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 22);
        iClose = 10.79 * 1;
        iVol = 79300 *1;
        sVol = '79,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 23);
        iClose = 11.48 * 1;
        iVol = 104100 *1;
        sVol = '104,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 24);
        iClose = 11.52 * 1;
        iVol = 46000 *1;
        sVol = '46,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 27);
        iClose = 11.47 * 1;
        iVol = 56900 *1;
        sVol = '56,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 28);
        iClose = 11.43 * 1;
        iVol = 73100 *1;
        sVol = '73,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 29);
        iClose = 10.95 * 1;
        iVol = 90000 *1;
        sVol = '90,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 30);
        iClose = 10.95 * 1;
        iVol = 98000 *1;
        sVol = '98,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 1);
        iClose = 13.70 * 1;
        iVol = 229900 *1;
        sVol = '229,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 4);
        iClose = 15.94 * 1;
        iVol = 357600 *1;
        sVol = '357,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 5);
        iClose = 17.11 * 1;
        iVol = 383700 *1;
        sVol = '383,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 6);
        iClose = 17.58 * 1;
        iVol = 270900 *1;
        sVol = '270,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 7);
        iClose = 18.67 * 1;
        iVol = 246600 *1;
        sVol = '246,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 8);
        iClose = 18.24 * 1;
        iVol = 168300 *1;
        sVol = '168,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 11);
        iClose = 19.54 * 1;
        iVol = 213400 *1;
        sVol = '213,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 12);
        iClose = 19.25 * 1;
        iVol = 160000 *1;
        sVol = '160,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 13);
        iClose = 19.38 * 1;
        iVol = 146000 *1;
        sVol = '146,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 14);
        iClose = 18.99 * 1;
        iVol = 139000 *1;
        sVol = '139,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 15);
        iClose = 19.20 * 1;
        iVol = 160800 *1;
        sVol = '160,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 18);
        iClose = 20.39 * 1;
        iVol = 483800 *1;
        sVol = '483,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 19);
        iClose = 20.01 * 1;
        iVol = 138700 *1;
        sVol = '138,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 20);
        iClose = 19.98 * 1;
        iVol = 100200 *1;
        sVol = '100,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 21);
        iClose = 20.00 * 1;
        iVol = 99600 *1;
        sVol = '99,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 22);
        iClose = 19.93 * 1;
        iVol = 99400 *1;
        sVol = '99,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 26);
        iClose = 19.89 * 1;
        iVol = 159300 *1;
        sVol = '159,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 27);
        iClose = 19.63 * 1;
        iVol = 173100 *1;
        sVol = '173,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 28);
        iClose = 18.90 * 1;
        iVol = 112800 *1;
        sVol = '112,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 29);
        iClose = 17.54 * 1;
        iVol = 236700 *1;
        sVol = '236,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 1);
        iClose = 17.61 * 1;
        iVol = 142000 *1;
        sVol = '142,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 2);
        iClose = 18.91 * 1;
        iVol = 206900 *1;
        sVol = '206,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 3);
        iClose = 19.67 * 1;
        iVol = 177500 *1;
        sVol = '177,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 4);
        iClose = 19.76 * 1;
        iVol = 95100 *1;
        sVol = '95,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 5);
        iClose = 19.93 * 1;
        iVol = 119700 *1;
        sVol = '119,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 8);
        iClose = 18.99 * 1;
        iVol = 184500 *1;
        sVol = '184,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 9);
        iClose = 18.96 * 1;
        iVol = 68100 *1;
        sVol = '68,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 10);
        iClose = 18.78 * 1;
        iVol = 93100 *1;
        sVol = '93,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 11);
        iClose = 19.18 * 1;
        iVol = 65200 *1;
        sVol = '65,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 12);
        iClose = 19.07 * 1;
        iVol = 61800 *1;
        sVol = '61,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 15);
        iClose = 18.87 * 1;
        iVol = 149600 *1;
        sVol = '149,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 16);
        iClose = 18.86 * 1;
        iVol = 116300 *1;
        sVol = '116,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 17);
        iClose = 18.17 * 1;
        iVol = 51200 *1;
        sVol = '51,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 18);
        iClose = 18.40 * 1;
        iVol = 84000 *1;
        sVol = '84,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 19);
        iClose = 18.16 * 1;
        iVol = 132300 *1;
        sVol = '132,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 22);
        iClose = 18.40 * 1;
        iVol = 77200 *1;
        sVol = '77,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 23);
        iClose = 19.04 * 1;
        iVol = 58200 *1;
        sVol = '58,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 24);
        iClose = 19.02 * 1;
        iVol = 80100 *1;
        sVol = '80,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 25);
        iClose = 18.86 * 1;
        iVol = 63600 *1;
        sVol = '63,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 26);
        iClose = 18.75 * 1;
        iVol = 138800 *1;
        sVol = '138,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 29);
        iClose = 18.46 * 1;
        iVol = 68100 *1;
        sVol = '68,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 30);
        iClose = 17.44 * 1;
        iVol = 95700 *1;
        sVol = '95,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 1);
        iClose = 17.28 * 1;
        iVol = 73900 *1;
        sVol = '73,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 2);
        iClose = 16.75 * 1;
        iVol = 107400 *1;
        sVol = '107,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 6);
        iClose = 16.67 * 1;
        iVol = 74800 *1;
        sVol = '74,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 7);
        iClose = 15.33 * 1;
        iVol = 182200 *1;
        sVol = '182,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 8);
        iClose = 14.62 * 1;
        iVol = 112300 *1;
        sVol = '112,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 9);
        iClose = 14.82 * 1;
        iVol = 73300 *1;
        sVol = '73,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 10);
        iClose = 14.58 * 1;
        iVol = 49900 *1;
        sVol = '49,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 13);
        iClose = 15.16 * 1;
        iVol = 72900 *1;
        sVol = '72,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 14);
        iClose = 15.29 * 1;
        iVol = 90600 *1;
        sVol = '90,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 15);
        iClose = 14.53 * 1;
        iVol = 59900 *1;
        sVol = '59,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 16);
        iClose = 14.47 * 1;
        iVol = 51200 *1;
        sVol = '51,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 17);
        iClose = 14.43 * 1;
        iVol = 59600 *1;
        sVol = '59,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 20);
        iClose = 13.65 * 1;
        iVol = 132100 *1;
        sVol = '132,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 21);
        iClose = 14.01 * 1;
        iVol = 71800 *1;
        sVol = '71,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 22);
        iClose = 12.68 * 1;
        iVol = 169400 *1;
        sVol = '169,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 23);
        iClose = 12.34 * 1;
        iVol = 116000 *1;
        sVol = '116,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 24);
        iClose = 12.11 * 1;
        iVol = 102700 *1;
        sVol = '102,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 27);
        iClose = 11.90 * 1;
        iVol = 88600 *1;
        sVol = '88,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 28);
        iClose = 12.55 * 1;
        iVol = 120000 *1;
        sVol = '120,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 29);
        iClose = 12.86 * 1;
        iVol = 64900 *1;
        sVol = '64,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 30);
        iClose = 12.09 * 1;
        iVol = 91500 *1;
        sVol = '91,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 31);
        iClose = 12.12 * 1;
        iVol = 83700 *1;
        sVol = '83,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 3);
        iClose = 12.04 * 1;
        iVol = 74100 *1;
        sVol = '74,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 4);
        iClose = 12.09 * 1;
        iVol = 150100 *1;
        sVol = '150,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 5);
        iClose = 12.05 * 1;
        iVol = 109800 *1;
        sVol = '109,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 6);
        iClose = 12.25 * 1;
        iVol = 366500 *1;
        sVol = '366,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 7);
        iClose = 12.66 * 1;
        iVol = 208500 *1;
        sVol = '208,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 10);
        iClose = 12.98 * 1;
        iVol = 140300 *1;
        sVol = '140,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 11);
        iClose = 12.94 * 1;
        iVol = 73100 *1;
        sVol = '73,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 12);
        iClose = 12.98 * 1;
        iVol = 87400 *1;
        sVol = '87,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 13);
        iClose = 12.13 * 1;
        iVol = 67000 *1;
        sVol = '67,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 14);
        iClose = 12.91 * 1;
        iVol = 66600 *1;
        sVol = '66,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 17);
        iClose = 12.98 * 1;
        iVol = 49400 *1;
        sVol = '49,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 18);
        iClose = 12.76 * 1;
        iVol = 51500 *1;
        sVol = '51,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 19);
        iClose = 12.32 * 1;
        iVol = 54600 *1;
        sVol = '54,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 20);
        iClose = 11.94 * 1;
        iVol = 90700 *1;
        sVol = '90,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 21);
        iClose = 11.81 * 1;
        iVol = 63300 *1;
        sVol = '63,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 24);
        iClose = 12.56 * 1;
        iVol = 175200 *1;
        sVol = '175,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 25);
        iClose = 12.23 * 1;
        iVol = 106000 *1;
        sVol = '106,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 26);
        iClose = 12.50 * 1;
        iVol = 93900 *1;
        sVol = '93,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 27);
        iClose = 12.54 * 1;
        iVol = 84800 *1;
        sVol = '84,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 28);
        iClose = 12.80 * 1;
        iVol = 69800 *1;
        sVol = '69,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 31);
        iClose = 12.95 * 1;
        iVol = 58100 *1;
        sVol = '58,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 1);
        iClose = 12.50 * 1;
        iVol = 101500 *1;
        sVol = '101,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 2);
        iClose = 12.81 * 1;
        iVol = 91900 *1;
        sVol = '91,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 3);
        iClose = 12.85 * 1;
        iVol = 50300 *1;
        sVol = '50,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 4);
        iClose = 12.48 * 1;
        iVol = 54800 *1;
        sVol = '54,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 8);
        iClose = 12.44 * 1;
        iVol = 75100 *1;
        sVol = '75,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 9);
        iClose = 12.16 * 1;
        iVol = 87200 *1;
        sVol = '87,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 10);
        iClose = 11.70 * 1;
        iVol = 89300 *1;
        sVol = '89,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 11);
        iClose = 11.54 * 1;
        iVol = 79500 *1;
        sVol = '79,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 14);
        iClose = 11.54 * 1;
        iVol = 148800 *1;
        sVol = '148,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 15);
        iClose = 11.74 * 1;
        iVol = 48400 *1;
        sVol = '48,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 16);
        iClose = 12.15 * 1;
        iVol = 35300 *1;
        sVol = '35,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 17);
        iClose = 12.40 * 1;
        iVol = 90600 *1;
        sVol = '90,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 18);
        iClose = 11.31 * 1;
        iVol = 112700 *1;
        sVol = '112,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 21);
        iClose = 10.28 * 1;
        iVol = 139800 *1;
        sVol = '139,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 22);
        iClose = 10.15 * 1;
        iVol = 182000 *1;
        sVol = '182,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 23);
        iClose = 9.51 * 1;
        iVol = 196200 *1;
        sVol = '196,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 24);
        iClose = 9.87 * 1;
        iVol = 157400 *1;
        sVol = '157,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 25);
        iClose = 9.98 * 1;
        iVol = 187300 *1;
        sVol = '187,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 28);
        iClose = 9.83 * 1;
        iVol = 108400 *1;
        sVol = '108,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 29);
        iClose = 9.80 * 1;
        iVol = 105800 *1;
        sVol = '105,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 30);
        iClose = 9.95 * 1;
        iVol = 92500 *1;
        sVol = '92,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 1);
        iClose = 9.95 * 1;
        iVol = 123900 *1;
        sVol = '123,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 2);
        iClose = 10.32 * 1;
        iVol = 72700 *1;
        sVol = '72,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 5);
        iClose = 11.55 * 1;
        iVol = 144100 *1;
        sVol = '144,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 6);
        iClose = 12.23 * 1;
        iVol = 112800 *1;
        sVol = '112,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 7);
        iClose = 12.43 * 1;
        iVol = 187200 *1;
        sVol = '187,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 8);
        iClose = 12.19 * 1;
        iVol = 65300 *1;
        sVol = '65,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 9);
        iClose = 12.04 * 1;
        iVol = 117200 *1;
        sVol = '117,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 12);
        iClose = 11.23 * 1;
        iVol = 58700 *1;
        sVol = '58,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 13);
        iClose = 11.39 * 1;
        iVol = 75100 *1;
        sVol = '75,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 14);
        iClose = 11.10 * 1;
        iVol = 83100 *1;
        sVol = '83,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 15);
        iClose = 11.65 * 1;
        iVol = 46200 *1;
        sVol = '46,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 16);
        iClose = 10.65 * 1;
        iVol = 75100 *1;
        sVol = '75,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 19);
        iClose = 9.83 * 1;
        iVol = 123000 *1;
        sVol = '123,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 20);
        iClose = 9.50 * 1;
        iVol = 48700 *1;
        sVol = '48,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 21);
        iClose = 10.01 * 1;
        iVol = 118500 *1;
        sVol = '118,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 22);
        iClose = 10.03 * 1;
        iVol = 120100 *1;
        sVol = '120,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 23);
        iClose = 10.51 * 1;
        iVol = 69900 *1;
        sVol = '69,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 26);
        iClose = 9.95 * 1;
        iVol = 63200 *1;
        sVol = '63,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 27);
        iClose = 9.46 * 1;
        iVol = 111400 *1;
        sVol = '111,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 28);
        iClose = 9.99 * 1;
        iVol = 138500 *1;
        sVol = '138,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 29);
        iClose = 9.75 * 1;
        iVol = 29100 *1;
        sVol = '29,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 30);
        iClose = 9.57 * 1;
        iVol = 42100 *1;
        sVol = '42,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 2);
        iClose = 9.81 * 1;
        iVol = 41000 *1;
        sVol = '41,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 3);
        iClose = 10.62 * 1;
        iVol = 128100 *1;
        sVol = '128,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 4);
        iClose = 10.47 * 1;
        iVol = 81200 *1;
        sVol = '81,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 5);
        iClose = 9.67 * 1;
        iVol = 122300 *1;
        sVol = '122,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 6);
        iClose = 10.50 * 1;
        iVol = 120300 *1;
        sVol = '120,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 9);
        iClose = 10.97 * 1;
        iVol = 88000 *1;
        sVol = '88,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 10);
        iClose = 11.40 * 1;
        iVol = 103000 *1;
        sVol = '103,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 11);
        iClose = 11.00 * 1;
        iVol = 46400 *1;
        sVol = '46,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 12);
        iClose = 10.62 * 1;
        iVol = 65400 *1;
        sVol = '65,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 13);
        iClose = 10.80 * 1;
        iVol = 49500 *1;
        sVol = '49,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 16);
        iClose = 10.91 * 1;
        iVol = 51900 *1;
        sVol = '51,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 17);
        iClose = 10.94 * 1;
        iVol = 100800 *1;
        sVol = '100,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 18);
        iClose = 11.42 * 1;
        iVol = 65200 *1;
        sVol = '65,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 19);
        iClose = 11.01 * 1;
        iVol = 76900 *1;
        sVol = '76,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 20);
        iClose = 10.74 * 1;
        iVol = 64100 *1;
        sVol = '64,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 23);
        iClose = 10.71 * 1;
        iVol = 59600 *1;
        sVol = '59,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 24);
        iClose = 11.18 * 1;
        iVol = 31100 *1;
        sVol = '31,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 25);
        iClose = 11.23 * 1;
        iVol = 22500 *1;
        sVol = '22,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 27);
        iClose = 11.04 * 1;
        iVol = 24500 *1;
        sVol = '24,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 30);
        iClose = 11.26 * 1;
        iVol = 50400 *1;
        sVol = '50,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 1);
        iClose = 11.33 * 1;
        iVol = 81700 *1;
        sVol = '81,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 2);
        iClose = 11.32 * 1;
        iVol = 46100 *1;
        sVol = '46,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 3);
        iClose = 11.22 * 1;
        iVol = 59400 *1;
        sVol = '59,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 4);
        iClose = 11.47 * 1;
        iVol = 44600 *1;
        sVol = '44,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 7);
        iClose = 10.70 * 1;
        iVol = 49700 *1;
        sVol = '49,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 8);
        iClose = 10.12 * 1;
        iVol = 63300 *1;
        sVol = '63,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 9);
        iClose = 10.28 * 1;
        iVol = 66900 *1;
        sVol = '66,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 10);
        iClose = 10.50 * 1;
        iVol = 111200 *1;
        sVol = '111,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 11);
        iClose = 10.14 * 1;
        iVol = 64800 *1;
        sVol = '64,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 14);
        iClose = 10.07 * 1;
        iVol = 77500 *1;
        sVol = '77,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 15);
        iClose = 9.24 * 1;
        iVol = 81700 *1;
        sVol = '81,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 16);
        iClose = 9.55 * 1;
        iVol = 165300 *1;
        sVol = '165,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 17);
        iClose = 9.65 * 1;
        iVol = 75100 *1;
        sVol = '75,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 18);
        iClose = 9.55 * 1;
        iVol = 270900 *1;
        sVol = '270,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 21);
        iClose = 10.43 * 1;
        iVol = 112500 *1;
        sVol = '112,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 22);
        iClose = 11.25 * 1;
        iVol = 53600 *1;
        sVol = '53,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 23);
        iClose = 11.44 * 1;
        iVol = 106300 *1;
        sVol = '106,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 24);
        iClose = 11.25 * 1;
        iVol = 34500 *1;
        sVol = '34,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 28);
        iClose = 10.72 * 1;
        iVol = 49800 *1;
        sVol = '49,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 29);
        iClose = 11.27 * 1;
        iVol = 42000 *1;
        sVol = '42,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 30);
        iClose = 11.41 * 1;
        iVol = 36000 *1;
        sVol = '36,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 31);
        iClose = 11.58 * 1;
        iVol = 72300 *1;
        sVol = '72,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 4);
        iClose = 11.73 * 1;
        iVol = 74600 *1;
        sVol = '74,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 5);
        iClose = 11.66 * 1;
        iVol = 44400 *1;
        sVol = '44,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 6);
        iClose = 11.66 * 1;
        iVol = 56600 *1;
        sVol = '56,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 7);
        iClose = 10.99 * 1;
        iVol = 60500 *1;
        sVol = '60,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 8);
        iClose = 10.63 * 1;
        iVol = 55100 *1;
        sVol = '55,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 11);
        iClose = 9.68 * 1;
        iVol = 93300 *1;
        sVol = '93,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 12);
        iClose = 9.61 * 1;
        iVol = 116600 *1;
        sVol = '116,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 13);
        iClose = 9.44 * 1;
        iVol = 74500 *1;
        sVol = '74,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 14);
        iClose = 9.21 * 1;
        iVol = 61300 *1;
        sVol = '61,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 15);
        iClose = 9.27 * 1;
        iVol = 123100 *1;
        sVol = '123,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 19);
        iClose = 8.67 * 1;
        iVol = 90300 *1;
        sVol = '90,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 20);
        iClose = 8.73 * 1;
        iVol = 87700 *1;
        sVol = '87,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 21);
        iClose = 8.39 * 1;
        iVol = 80200 *1;
        sVol = '80,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 22);
        iClose = 8.53 * 1;
        iVol = 46700 *1;
        sVol = '46,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 25);
        iClose = 8.29 * 1;
        iVol = 52300 *1;
        sVol = '52,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 26);
        iClose = 8.56 * 1;
        iVol = 118200 *1;
        sVol = '118,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 27);
        iClose = 8.28 * 1;
        iVol = 51000 *1;
        sVol = '51,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 28);
        iClose = 8.44 * 1;
        iVol = 44100 *1;
        sVol = '44,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 29);
        iClose = 9.34 * 1;
        iVol = 75500 *1;
        sVol = '75,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 1);
        iClose = 9.24 * 1;
        iVol = 39800 *1;
        sVol = '39,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 2);
        iClose = 9.07 * 1;
        iVol = 44900 *1;
        sVol = '44,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 3);
        iClose = 9.63 * 1;
        iVol = 89600 *1;
        sVol = '89,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 4);
        iClose = 10.70 * 1;
        iVol = 43800 *1;
        sVol = '43,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 5);
        iClose = 10.43 * 1;
        iVol = 48900 *1;
        sVol = '48,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 8);
        iClose = 10.14 * 1;
        iVol = 29100 *1;
        sVol = '29,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 9);
        iClose = 9.85 * 1;
        iVol = 26800 *1;
        sVol = '26,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 10);
        iClose = 9.59 * 1;
        iVol = 28400 *1;
        sVol = '28,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 11);
        iClose = 10.04 * 1;
        iVol = 38900 *1;
        sVol = '38,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 12);
        iClose = 10.79 * 1;
        iVol = 52100 *1;
        sVol = '52,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 16);
        iClose = 11.01 * 1;
        iVol = 26200 *1;
        sVol = '26,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 17);
        iClose = 11.14 * 1;
        iVol = 36800 *1;
        sVol = '36,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 18);
        iClose = 10.92 * 1;
        iVol = 39200 *1;
        sVol = '39,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 19);
        iClose = 11.07 * 1;
        iVol = 44400 *1;
        sVol = '44,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 22);
        iClose = 10.88 * 1;
        iVol = 76300 *1;
        sVol = '76,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 23);
        iClose = 10.74 * 1;
        iVol = 177600 *1;
        sVol = '177,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 24);
        iClose = 10.70 * 1;
        iVol = 83500 *1;
        sVol = '83,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 25);
        iClose = 10.32 * 1;
        iVol = 86400 *1;
        sVol = '86,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 26);
        iClose = 10.83 * 1;
        iVol = 50200 *1;
        sVol = '50,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 29);
        iClose = 10.72 * 1;
        iVol = 81300 *1;
        sVol = '81,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 1);
        iClose = 11.37 * 1;
        iVol = 63900 *1;
        sVol = '63,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 2);
        iClose = 12.51 * 1;
        iVol = 59600 *1;
        sVol = '59,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 3);
        iClose = 13.25 * 1;
        iVol = 66800 *1;
        sVol = '66,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 4);
        iClose = 13.57 * 1;
        iVol = 115000 *1;
        sVol = '115,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 7);
        iClose = 15.36 * 1;
        iVol = 193300 *1;
        sVol = '193,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 8);
        iClose = 14.88 * 1;
        iVol = 133700 *1;
        sVol = '133,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 9);
        iClose = 14.24 * 1;
        iVol = 58100 *1;
        sVol = '58,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 10);
        iClose = 14.68 * 1;
        iVol = 72200 *1;
        sVol = '72,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 11);
        iClose = 14.81 * 1;
        iVol = 42600 *1;
        sVol = '42,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 14);
        iClose = 15.43 * 1;
        iVol = 58700 *1;
        sVol = '58,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 15);
        iClose = 14.84 * 1;
        iVol = 49800 *1;
        sVol = '49,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 16);
        iClose = 15.19 * 1;
        iVol = 55700 *1;
        sVol = '55,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 17);
        iClose = 16.05 * 1;
        iVol = 99400 *1;
        sVol = '99,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 18);
        iClose = 16.88 * 1;
        iVol = 128200 *1;
        sVol = '128,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 21);
        iClose = 16.25 * 1;
        iVol = 96000 *1;
        sVol = '96,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 22);
        iClose = 16.31 * 1;
        iVol = 44900 *1;
        sVol = '44,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 23);
        iClose = 15.78 * 1;
        iVol = 55100 *1;
        sVol = '55,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 24);
        iClose = 16.68 * 1;
        iVol = 61800 *1;
        sVol = '61,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 28);
        iClose = 16.37 * 1;
        iVol = 36500 *1;
        sVol = '36,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 29);
        iClose = 16.98 * 1;
        iVol = 104600 *1;
        sVol = '104,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 30);
        iClose = 16.96 * 1;
        iVol = 84400 *1;
        sVol = '84,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 31);
        iClose = 17.31 * 1;
        iVol = 137400 *1;
        sVol = '137,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 1);
        iClose = 17.52 * 1;
        iVol = 77900 *1;
        sVol = '77,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 4);
        iClose = 16.73 * 1;
        iVol = 75700 *1;
        sVol = '75,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 5);
        iClose = 16.24 * 1;
        iVol = 94900 *1;
        sVol = '94,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 6);
        iClose = 16.02 * 1;
        iVol = 92900 *1;
        sVol = '92,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 7);
        iClose = 15.70 * 1;
        iVol = 97700 *1;
        sVol = '97,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 8);
        iClose = 16.93 * 1;
        iVol = 97300 *1;
        sVol = '97,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 11);
        iClose = 17.14 * 1;
        iVol = 81900 *1;
        sVol = '81,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 12);
        iClose = 17.16 * 1;
        iVol = 74500 *1;
        sVol = '74,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 13);
        iClose = 17.56 * 1;
        iVol = 86800 *1;
        sVol = '86,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 14);
        iClose = 18.26 * 1;
        iVol = 65700 *1;
        sVol = '65,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 15);
        iClose = 18.71 * 1;
        iVol = 82000 *1;
        sVol = '82,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 18);
        iClose = 19.23 * 1;
        iVol = 62400 *1;
        sVol = '62,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 19);
        iClose = 19.35 * 1;
        iVol = 77800 *1;
        sVol = '77,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 20);
        iClose = 19.26 * 1;
        iVol = 118100 *1;
        sVol = '118,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 21);
        iClose = 19.16 * 1;
        iVol = 70800 *1;
        sVol = '70,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 22);
        iClose = 20.56 * 1;
        iVol = 164300 *1;
        sVol = '164,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 25);
        iClose = 20.55 * 1;
        iVol = 229400 *1;
        sVol = '229,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 26);
        iClose = 21.42 * 1;
        iVol = 135800 *1;
        sVol = '135,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 27);
        iClose = 21.53 * 1;
        iVol = 146100 *1;
        sVol = '146,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 28);
        iClose = 21.58 * 1;
        iVol = 161900 *1;
        sVol = '161,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 29);
        iClose = 22.62 * 1;
        iVol = 154500 *1;
        sVol = '154,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 2);
        iClose = 24.05 * 1;
        iVol = 285100 *1;
        sVol = '285,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 3);
        iClose = 20.80 * 1;
        iVol = 190100 *1;
        sVol = '190,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 4);
        iClose = 21.75 * 1;
        iVol = 156800 *1;
        sVol = '156,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 5);
        iClose = 21.70 * 1;
        iVol = 136800 *1;
        sVol = '136,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 6);
        iClose = 22.38 * 1;
        iVol = 148700 *1;
        sVol = '148,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 9);
        iClose = 21.14 * 1;
        iVol = 152300 *1;
        sVol = '152,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 10);
        iClose = 22.17 * 1;
        iVol = 131700 *1;
        sVol = '131,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 11);
        iClose = 22.73 * 1;
        iVol = 203200 *1;
        sVol = '203,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 12);
        iClose = 21.93 * 1;
        iVol = 135000 *1;
        sVol = '135,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 13);
        iClose = 21.75 * 1;
        iVol = 130300 *1;
        sVol = '130,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 16);
        iClose = 22.11 * 1;
        iVol = 204800 *1;
        sVol = '204,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 17);
        iClose = 22.61 * 1;
        iVol = 157800 *1;
        sVol = '157,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 18);
        iClose = 22.68 * 1;
        iVol = 95600 *1;
        sVol = '95,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 19);
        iClose = 22.49 * 1;
        iVol = 113900 *1;
        sVol = '113,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 20);
        iClose = 22.24 * 1;
        iVol = 120500 *1;
        sVol = '120,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 23);
        iClose = 23.81 * 1;
        iVol = 138800 *1;
        sVol = '138,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 24);
        iClose = 24.29 * 1;
        iVol = 161600 *1;
        sVol = '161,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 25);
        iClose = 24.24 * 1;
        iVol = 167600 *1;
        sVol = '167,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 26);
        iClose = 23.75 * 1;
        iVol = 136000 *1;
        sVol = '136,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 27);
        iClose = 23.61 * 1;
        iVol = 112700 *1;
        sVol = '112,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 31);
        iClose = 23.71 * 1;
        iVol = 293900 *1;
        sVol = '293,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 1);
        iClose = 24.27 * 1;
        iVol = 174400 *1;
        sVol = '174,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 2);
        iClose = 24.49 * 1;
        iVol = 116100 *1;
        sVol = '116,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 3);
        iClose = 24.36 * 1;
        iVol = 161300 *1;
        sVol = '161,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 6);
        iClose = 24.46 * 1;
        iVol = 254700 *1;
        sVol = '254,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 7);
        iClose = 24.51 * 1;
        iVol = 117300 *1;
        sVol = '117,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 8);
        iClose = 26.46 * 1;
        iVol = 268200 *1;
        sVol = '268,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 9);
        iClose = 26.33 * 1;
        iVol = 164200 *1;
        sVol = '164,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 10);
        iClose = 25.74 * 1;
        iVol = 175400 *1;
        sVol = '175,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 13);
        iClose = 25.67 * 1;
        iVol = 108300 *1;
        sVol = '108,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 14);
        iClose = 25.50 * 1;
        iVol = 157100 *1;
        sVol = '157,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 15);
        iClose = 25.52 * 1;
        iVol = 147300 *1;
        sVol = '147,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 16);
        iClose = 25.91 * 1;
        iVol = 155200 *1;
        sVol = '155,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 17);
        iClose = 25.47 * 1;
        iVol = 216900 *1;
        sVol = '216,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 20);
        iClose = 25.92 * 1;
        iVol = 140100 *1;
        sVol = '140,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 21);
        iClose = 25.33 * 1;
        iVol = 121200 *1;
        sVol = '121,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 22);
        iClose = 25.05 * 1;
        iVol = 105800 *1;
        sVol = '105,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 23);
        iClose = 26.36 * 1;
        iVol = 111200 *1;
        sVol = '111,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 24);
        iClose = 25.98 * 1;
        iVol = 303400 *1;
        sVol = '303,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 27);
        iClose = 24.81 * 1;
        iVol = 188200 *1;
        sVol = '188,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 28);
        iClose = 25.83 * 1;
        iVol = 147900 *1;
        sVol = '147,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 29);
        iClose = 26.61 * 1;
        iVol = 147800 *1;
        sVol = '147,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 30);
        iClose = 27.31 * 1;
        iVol = 201000 *1;
        sVol = '201,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 1);
        iClose = 27.77 * 1;
        iVol = 209600 *1;
        sVol = '209,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 5);
        iClose = 27.16 * 1;
        iVol = 177100 *1;
        sVol = '177,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 6);
        iClose = 28.05 * 1;
        iVol = 135300 *1;
        sVol = '135,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 7);
        iClose = 27.92 * 1;
        iVol = 91500 *1;
        sVol = '91,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 8);
        iClose = 28.74 * 1;
        iVol = 111200 *1;
        sVol = '111,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 11);
        iClose = 29.37 * 1;
        iVol = 178300 *1;
        sVol = '178,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 12);
        iClose = 29.35 * 1;
        iVol = 128000 *1;
        sVol = '128,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 13);
        iClose = 29.70 * 1;
        iVol = 145200 *1;
        sVol = '145,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 14);
        iClose = 29.45 * 1;
        iVol = 69800 *1;
        sVol = '69,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 15);
        iClose = 30.26 * 1;
        iVol = 215500 *1;
        sVol = '215,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 18);
        iClose = 31.12 * 1;
        iVol = 109400 *1;
        sVol = '109,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 19);
        iClose = 28.11 * 1;
        iVol = 137600 *1;
        sVol = '137,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 20);
        iClose = 27.65 * 1;
        iVol = 118300 *1;
        sVol = '118,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 21);
        iClose = 27.79 * 1;
        iVol = 137400 *1;
        sVol = '137,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 22);
        iClose = 27.44 * 1;
        iVol = 57200 *1;
        sVol = '57,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 25);
        iClose = 27.11 * 1;
        iVol = 106100 *1;
        sVol = '106,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 26);
        iClose = 28.73 * 1;
        iVol = 102800 *1;
        sVol = '102,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 27);
        iClose = 29.08 * 1;
        iVol = 100500 *1;
        sVol = '100,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 28);
        iClose = 28.51 * 1;
        iVol = 100200 *1;
        sVol = '100,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 29);
        iClose = 28.66 * 1;
        iVol = 118900 *1;
        sVol = '118,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 1);
        iClose = 28.42 * 1;
        iVol = 97100 *1;
        sVol = '97,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 2);
        iClose = 22.01 * 1;
        iVol = 663400 *1;
        sVol = '663,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 3);
        iClose = 24.04 * 1;
        iVol = 368400 *1;
        sVol = '368,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 4);
        iClose = 25.24 * 1;
        iVol = 185900 *1;
        sVol = '185,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 5);
        iClose = 25.44 * 1;
        iVol = 136200 *1;
        sVol = '136,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 8);
        iClose = 25.97 * 1;
        iVol = 141100 *1;
        sVol = '141,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 9);
        iClose = 25.57 * 1;
        iVol = 98600 *1;
        sVol = '98,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 10);
        iClose = 25.18 * 1;
        iVol = 90900 *1;
        sVol = '90,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 11);
        iClose = 25.38 * 1;
        iVol = 77300 *1;
        sVol = '77,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 12);
        iClose = 24.14 * 1;
        iVol = 103300 *1;
        sVol = '103,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 15);
        iClose = 25.21 * 1;
        iVol = 99400 *1;
        sVol = '99,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 16);
        iClose = 25.24 * 1;
        iVol = 77900 *1;
        sVol = '77,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 17);
        iClose = 25.28 * 1;
        iVol = 82300 *1;
        sVol = '82,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 18);
        iClose = 25.63 * 1;
        iVol = 40400 *1;
        sVol = '40,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 19);
        iClose = 21.28 * 1;
        iVol = 686100 *1;
        sVol = '686,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 22);
        iClose = 20.91 * 1;
        iVol = 281200 *1;
        sVol = '281,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 23);
        iClose = 20.39 * 1;
        iVol = 187200 *1;
        sVol = '187,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 24);
        iClose = 19.43 * 1;
        iVol = 181200 *1;
        sVol = '181,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 25);
        iClose = 20.72 * 1;
        iVol = 196900 *1;
        sVol = '196,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 26);
        iClose = 19.86 * 1;
        iVol = 145000 *1;
        sVol = '145,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 29);
        iClose = 20.18 * 1;
        iVol = 119300 *1;
        sVol = '119,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 30);
        iClose = 19.58 * 1;
        iVol = 159000 *1;
        sVol = '159,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 31);
        iClose = 19.33 * 1;
        iVol = 217300 *1;
        sVol = '217,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 1);
        iClose = 20.25 * 1;
        iVol = 119600 *1;
        sVol = '119,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 2);
        iClose = 19.49 * 1;
        iVol = 175900 *1;
        sVol = '175,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 6);
        iClose = 19.89 * 1;
        iVol = 96600 *1;
        sVol = '96,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 7);
        iClose = 20.15 * 1;
        iVol = 128300 *1;
        sVol = '128,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 8);
        iClose = 20.13 * 1;
        iVol = 52600 *1;
        sVol = '52,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 9);
        iClose = 19.02 * 1;
        iVol = 101200 *1;
        sVol = '101,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 12);
        iClose = 19.38 * 1;
        iVol = 109800 *1;
        sVol = '109,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 13);
        iClose = 18.33 * 1;
        iVol = 128200 *1;
        sVol = '128,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 14);
        iClose = 18.93 * 1;
        iVol = 154900 *1;
        sVol = '154,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 15);
        iClose = 18.17 * 1;
        iVol = 272000 *1;
        sVol = '272,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 16);
        iClose = 18.49 * 1;
        iVol = 137800 *1;
        sVol = '137,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 19);
        iClose = 19.52 * 1;
        iVol = 213800 *1;
        sVol = '213,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 20);
        iClose = 19.48 * 1;
        iVol = 137700 *1;
        sVol = '137,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 21);
        iClose = 21.23 * 1;
        iVol = 255800 *1;
        sVol = '255,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 22);
        iClose = 21.64 * 1;
        iVol = 149100 *1;
        sVol = '149,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 23);
        iClose = 21.11 * 1;
        iVol = 122100 *1;
        sVol = '122,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 26);
        iClose = 21.23 * 1;
        iVol = 104300 *1;
        sVol = '104,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 27);
        iClose = 21.21 * 1;
        iVol = 142300 *1;
        sVol = '142,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 28);
        iClose = 22.25 * 1;
        iVol = 118300 *1;
        sVol = '118,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 29);
        iClose = 21.51 * 1;
        iVol = 159300 *1;
        sVol = '159,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 30);
        iClose = 22.10 * 1;
        iVol = 121200 *1;
        sVol = '121,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 3);
        iClose = 21.30 * 1;
        iVol = 135100 *1;
        sVol = '135,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 4);
        iClose = 20.50 * 1;
        iVol = 106300 *1;
        sVol = '106,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 5);
        iClose = 21.05 * 1;
        iVol = 74500 *1;
        sVol = '74,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 6);
        iClose = 21.09 * 1;
        iVol = 142600 *1;
        sVol = '142,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 7);
        iClose = 21.40 * 1;
        iVol = 189600 *1;
        sVol = '189,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 10);
        iClose = 21.76 * 1;
        iVol = 71300 *1;
        sVol = '71,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 11);
        iClose = 21.15 * 1;
        iVol = 60400 *1;
        sVol = '60,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 12);
        iClose = 21.59 * 1;
        iVol = 76100 *1;
        sVol = '76,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 13);
        iClose = 20.52 * 1;
        iVol = 74100 *1;
        sVol = '74,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 14);
        iClose = 20.59 * 1;
        iVol = 55200 *1;
        sVol = '55,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 17);
        iClose = 21.90 * 1;
        iVol = 101700 *1;
        sVol = '101,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 18);
        iClose = 22.40 * 1;
        iVol = 90200 *1;
        sVol = '90,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 19);
        iClose = 23.21 * 1;
        iVol = 62900 *1;
        sVol = '62,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 20);
        iClose = 23.32 * 1;
        iVol = 60700 *1;
        sVol = '60,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 21);
        iClose = 23.39 * 1;
        iVol = 44300 *1;
        sVol = '44,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 24);
        iClose = 23.35 * 1;
        iVol = 38900 *1;
        sVol = '38,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 25);
        iClose = 23.15 * 1;
        iVol = 53600 *1;
        sVol = '53,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 26);
        iClose = 23.18 * 1;
        iVol = 73200 *1;
        sVol = '73,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 27);
        iClose = 22.53 * 1;
        iVol = 108900 *1;
        sVol = '108,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 28);
        iClose = 22.38 * 1;
        iVol = 42400 *1;
        sVol = '42,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 31);
        iClose = 23.09 * 1;
        iVol = 79500 *1;
        sVol = '79,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 1);
        iClose = 22.22 * 1;
        iVol = 71600 *1;
        sVol = '71,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 2);
        iClose = 21.88 * 1;
        iVol = 76100 *1;
        sVol = '76,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 3);
        iClose = 18.54 * 1;
        iVol = 194400 *1;
        sVol = '194,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 4);
        iClose = 19.21 * 1;
        iVol = 208600 *1;
        sVol = '208,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 7);
        iClose = 18.32 * 1;
        iVol = 199600 *1;
        sVol = '199,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 8);
        iClose = 17.91 * 1;
        iVol = 192900 *1;
        sVol = '192,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 9);
        iClose = 20.43 * 1;
        iVol = 355600 *1;
        sVol = '355,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 10);
        iClose = 21.84 * 1;
        iVol = 173300 *1;
        sVol = '173,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 11);
        iClose = 22.57 * 1;
        iVol = 116700 *1;
        sVol = '116,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 14);
        iClose = 23.77 * 1;
        iVol = 236600 *1;
        sVol = '236,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 15);
        iClose = 23.79 * 1;
        iVol = 114900 *1;
        sVol = '114,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 16);
        iClose = 22.84 * 1;
        iVol = 151600 *1;
        sVol = '151,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 17);
        iClose = 22.57 * 1;
        iVol = 176600 *1;
        sVol = '176,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 18);
        iClose = 22.43 * 1;
        iVol = 144300 *1;
        sVol = '144,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 21);
        iClose = 22.64 * 1;
        iVol = 130300 *1;
        sVol = '130,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 22);
        iClose = 26.26 * 1;
        iVol = 310400 *1;
        sVol = '310,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 23);
        iClose = 26.85 * 1;
        iVol = 211200 *1;
        sVol = '211,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 25);
        iClose = 25.97 * 1;
        iVol = 58000 *1;
        sVol = '58,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 28);
        iClose = 24.97 * 1;
        iVol = 151100 *1;
        sVol = '151,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 29);
        iClose = 25.04 * 1;
        iVol = 126900 *1;
        sVol = '126,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 30);
        iClose = 24.45 * 1;
        iVol = 222100 *1;
        sVol = '222,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 1);
        iClose = 24.65 * 1;
        iVol = 188900 *1;
        sVol = '188,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 2);
        iClose = 25.86 * 1;
        iVol = 122900 *1;
        sVol = '122,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 5);
        iClose = 27.89 * 1;
        iVol = 309300 *1;
        sVol = '309,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 6);
        iClose = 27.44 * 1;
        iVol = 123600 *1;
        sVol = '123,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 7);
        iClose = 27.54 * 1;
        iVol = 223700 *1;
        sVol = '223,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 8);
        iClose = 26.69 * 1;
        iVol = 185700 *1;
        sVol = '185,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 9);
        iClose = 25.55 * 1;
        iVol = 174500 *1;
        sVol = '174,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 12);
        iClose = 26.32 * 1;
        iVol = 127000 *1;
        sVol = '127,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 13);
        iClose = 26.44 * 1;
        iVol = 155800 *1;
        sVol = '155,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 14);
        iClose = 26.95 * 1;
        iVol = 159300 *1;
        sVol = '159,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 15);
        iClose = 27.51 * 1;
        iVol = 103900 *1;
        sVol = '103,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 16);
        iClose = 26.65 * 1;
        iVol = 238400 *1;
        sVol = '238,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 19);
        iClose = 25.94 * 1;
        iVol = 94100 *1;
        sVol = '94,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 20);
        iClose = 25.93 * 1;
        iVol = 153700 *1;
        sVol = '153,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 21);
        iClose = 26.16 * 1;
        iVol = 122100 *1;
        sVol = '122,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 22);
        iClose = 25.22 * 1;
        iVol = 106200 *1;
        sVol = '106,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 23);
        iClose = 25.27 * 1;
        iVol = 67200 *1;
        sVol = '67,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 27);
        iClose = 26.58 * 1;
        iVol = 112700 *1;
        sVol = '112,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 28);
        iClose = 25.70 * 1;
        iVol = 123300 *1;
        sVol = '123,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 29);
        iClose = 25.17 * 1;
        iVol = 63400 *1;
        sVol = '63,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 30);
        iClose = 24.23 * 1;
        iVol = 108300 *1;
        sVol = '108,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 3);
        iClose = 24.31 * 1;
        iVol = 148800 *1;
        sVol = '148,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 4);
        iClose = 25.46 * 1;
        iVol = 107700 *1;
        sVol = '107,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 5);
        iClose = 25.18 * 1;
        iVol = 116900 *1;
        sVol = '116,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 6);
        iClose = 24.01 * 1;
        iVol = 126800 *1;
        sVol = '126,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 9);
        iClose = 24.56 * 1;
        iVol = 175600 *1;
        sVol = '175,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 10);
        iClose = 27.40 * 1;
        iVol = 169900 *1;
        sVol = '169,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 11);
        iClose = 27.32 * 1;
        iVol = 92300 *1;
        sVol = '92,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 12);
        iClose = 26.22 * 1;
        iVol = 166200 *1;
        sVol = '166,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 13);
        iClose = 24.53 * 1;
        iVol = 206200 *1;
        sVol = '206,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 17);
        iClose = 23.40 * 1;
        iVol = 132000 *1;
        sVol = '132,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 18);
        iClose = 25.24 * 1;
        iVol = 240600 *1;
        sVol = '240,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 19);
        iClose = 23.09 * 1;
        iVol = 261500 *1;
        sVol = '261,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 20);
        iClose = 23.52 * 1;
        iVol = 115600 *1;
        sVol = '115,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 23);
        iClose = 23.35 * 1;
        iVol = 75300 *1;
        sVol = '75,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 24);
        iClose = 22.94 * 1;
        iVol = 167100 *1;
        sVol = '167,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 25);
        iClose = 22.85 * 1;
        iVol = 151900 *1;
        sVol = '151,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 26);
        iClose = 23.29 * 1;
        iVol = 136100 *1;
        sVol = '136,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 27);
        iClose = 23.82 * 1;
        iVol = 151100 *1;
        sVol = '151,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 30);
        iClose = 22.90 * 1;
        iVol = 172800 *1;
        sVol = '172,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 31);
        iClose = 22.50 * 1;
        iVol = 103600 *1;
        sVol = '103,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 1);
        iClose = 21.48 * 1;
        iVol = 229200 *1;
        sVol = '229,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 2);
        iClose = 22.13 * 1;
        iVol = 155600 *1;
        sVol = '155,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 3);
        iClose = 22.20 * 1;
        iVol = 98800 *1;
        sVol = '98,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 6);
        iClose = 22.28 * 1;
        iVol = 77200 *1;
        sVol = '77,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 7);
        iClose = 22.11 * 1;
        iVol = 98600 *1;
        sVol = '98,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 8);
        iClose = 22.66 * 1;
        iVol = 143500 *1;
        sVol = '143,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 9);
        iClose = 23.66 * 1;
        iVol = 162200 *1;
        sVol = '162,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 10);
        iClose = 23.95 * 1;
        iVol = 158700 *1;
        sVol = '158,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 13);
        iClose = 25.08 * 1;
        iVol = 133700 *1;
        sVol = '133,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 14);
        iClose = 24.17 * 1;
        iVol = 102800 *1;
        sVol = '102,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 15);
        iClose = 25.21 * 1;
        iVol = 91100 *1;
        sVol = '91,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 16);
        iClose = 25.19 * 1;
        iVol = 82700 *1;
        sVol = '82,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 17);
        iClose = 25.19 * 1;
        iVol = 92000 *1;
        sVol = '92,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 21);
        iClose = 25.26 * 1;
        iVol = 96600 *1;
        sVol = '96,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 22);
        iClose = 25.08 * 1;
        iVol = 46200 *1;
        sVol = '46,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 23);
        iClose = 24.05 * 1;
        iVol = 96400 *1;
        sVol = '96,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 24);
        iClose = 23.75 * 1;
        iVol = 69900 *1;
        sVol = '69,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 27);
        iClose = 24.14 * 1;
        iVol = 94100 *1;
        sVol = '94,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 28);
        iClose = 24.18 * 1;
        iVol = 79300 *1;
        sVol = '79,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 1);
        iClose = 25.94 * 1;
        iVol = 162500 *1;
        sVol = '162,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 2);
        iClose = 23.84 * 1;
        iVol = 190800 *1;
        sVol = '190,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 3);
        iClose = 23.46 * 1;
        iVol = 180500 *1;
        sVol = '180,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 6);
        iClose = 21.78 * 1;
        iVol = 191500 *1;
        sVol = '191,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 7);
        iClose = 20.66 * 1;
        iVol = 224200 *1;
        sVol = '224,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 8);
        iClose = 20.06 * 1;
        iVol = 100400 *1;
        sVol = '100,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 9);
        iClose = 19.32 * 1;
        iVol = 250400 *1;
        sVol = '250,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 10);
        iClose = 19.22 * 1;
        iVol = 202500 *1;
        sVol = '202,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 13);
        iClose = 19.99 * 1;
        iVol = 158400 *1;
        sVol = '158,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 14);
        iClose = 20.83 * 1;
        iVol = 238300 *1;
        sVol = '238,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 15);
        iClose = 20.96 * 1;
        iVol = 176400 *1;
        sVol = '176,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 16);
        iClose = 21.77 * 1;
        iVol = 201200 *1;
        sVol = '201,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 17);
        iClose = 22.25 * 1;
        iVol = 248100 *1;
        sVol = '248,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 20);
        iClose = 21.01 * 1;
        iVol = 151000 *1;
        sVol = '151,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 21);
        iClose = 19.51 * 1;
        iVol = 186700 *1;
        sVol = '186,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 22);
        iClose = 19.22 * 1;
        iVol = 141800 *1;
        sVol = '141,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 23);
        iClose = 19.33 * 1;
        iVol = 147100 *1;
        sVol = '147,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 24);
        iClose = 18.72 * 1;
        iVol = 122000 *1;
        sVol = '122,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 27);
        iClose = 18.80 * 1;
        iVol = 201600 *1;
        sVol = '201,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 28);
        iClose = 18.77 * 1;
        iVol = 159600 *1;
        sVol = '159,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 29);
        iClose = 18.68 * 1;
        iVol = 105000 *1;
        sVol = '105,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 30);
        iClose = 18.60 * 1;
        iVol = 180200 *1;
        sVol = '180,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 31);
        iClose = 18.56 * 1;
        iVol = 214300 *1;
        sVol = '214,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 3);
        iClose = 18.63 * 1;
        iVol = 116800 *1;
        sVol = '116,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 4);
        iClose = 19.24 * 1;
        iVol = 161800 *1;
        sVol = '161,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 5);
        iClose = 18.32 * 1;
        iVol = 173400 *1;
        sVol = '173,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 6);
        iClose = 18.21 * 1;
        iVol = 266800 *1;
        sVol = '266,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 7);
        iClose = 19.34 * 1;
        iVol = 258700 *1;
        sVol = '258,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 10);
        iClose = 18.63 * 1;
        iVol = 149700 *1;
        sVol = '149,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 11);
        iClose = 19.75 * 1;
        iVol = 214300 *1;
        sVol = '214,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 12);
        iClose = 18.37 * 1;
        iVol = 201000 *1;
        sVol = '201,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 13);
        iClose = 18.10 * 1;
        iVol = 281700 *1;
        sVol = '281,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 17);
        iClose = 17.36 * 1;
        iVol = 277800 *1;
        sVol = '277,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 18);
        iClose = 17.24 * 1;
        iVol = 103000 *1;
        sVol = '103,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 19);
        iClose = 17.10 * 1;
        iVol = 191000 *1;
        sVol = '191,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 20);
        iClose = 18.19 * 1;
        iVol = 271000 *1;
        sVol = '271,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 21);
        iClose = 18.51 * 1;
        iVol = 163000 *1;
        sVol = '163,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 24);
        iClose = 18.94 * 1;
        iVol = 177200 *1;
        sVol = '177,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 25);
        iClose = 19.44 * 1;
        iVol = 185100 *1;
        sVol = '185,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 26);
        iClose = 19.87 * 1;
        iVol = 141300 *1;
        sVol = '141,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 27);
        iClose = 19.23 * 1;
        iVol = 381400 *1;
        sVol = '381,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 28);
        iClose = 22.55 * 1;
        iVol = 680400 *1;
        sVol = '680,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 1);
        iClose = 23.00 * 1;
        iVol = 434200 *1;
        sVol = '434,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 2);
        iClose = 21.60 * 1;
        iVol = 388500 *1;
        sVol = '388,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 3);
        iClose = 20.31 * 1;
        iVol = 319000 *1;
        sVol = '319,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 4);
        iClose = 18.63 * 1;
        iVol = 360900 *1;
        sVol = '360,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 5);
        iClose = 19.02 * 1;
        iVol = 359700 *1;
        sVol = '359,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 8);
        iClose = 18.28 * 1;
        iVol = 317800 *1;
        sVol = '317,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 9);
        iClose = 18.22 * 1;
        iVol = 351500 *1;
        sVol = '351,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 10);
        iClose = 18.31 * 1;
        iVol = 313400 *1;
        sVol = '313,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 11);
        iClose = 17.86 * 1;
        iVol = 236600 *1;
        sVol = '236,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 12);
        iClose = 17.05 * 1;
        iVol = 329100 *1;
        sVol = '329,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 15);
        iClose = 18.08 * 1;
        iVol = 314800 *1;
        sVol = '314,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 16);
        iClose = 18.16 * 1;
        iVol = 292600 *1;
        sVol = '292,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 17);
        iClose = 17.26 * 1;
        iVol = 222800 *1;
        sVol = '222,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 18);
        iClose = 17.03 * 1;
        iVol = 305900 *1;
        sVol = '305,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 19);
        iClose = 17.45 * 1;
        iVol = 317000 *1;
        sVol = '317,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 22);
        iClose = 17.36 * 1;
        iVol = 197700 *1;
        sVol = '197,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 23);
        iClose = 18.12 * 1;
        iVol = 358100 *1;
        sVol = '358,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 24);
        iClose = 17.45 * 1;
        iVol = 377800 *1;
        sVol = '377,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 25);
        iClose = 17.22 * 1;
        iVol = 268800 *1;
        sVol = '268,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 26);
        iClose = 16.79 * 1;
        iVol = 223500 *1;
        sVol = '223,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 30);
        iClose = 16.72 * 1;
        iVol = 240100 *1;
        sVol = '240,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 31);
        iClose = 16.47 * 1;
        iVol = 340300 *1;
        sVol = '340,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 1);
        iClose = 17.27 * 1;
        iVol = 273800 *1;
        sVol = '273,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 2);
        iClose = 17.13 * 1;
        iVol = 236700 *1;
        sVol = '236,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 5);
        iClose = 17.58 * 1;
        iVol = 267100 *1;
        sVol = '267,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 6);
        iClose = 17.74 * 1;
        iVol = 163400 *1;
        sVol = '163,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 7);
        iClose = 17.20 * 1;
        iVol = 288900 *1;
        sVol = '288,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 8);
        iClose = 18.55 * 1;
        iVol = 276300 *1;
        sVol = '276,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 9);
        iClose = 18.63 * 1;
        iVol = 233100 *1;
        sVol = '233,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 12);
        iClose = 18.90 * 1;
        iVol = 211300 *1;
        sVol = '211,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 13);
        iClose = 18.90 * 1;
        iVol = 220800 *1;
        sVol = '220,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 14);
        iClose = 17.50 * 1;
        iVol = 286400 *1;
        sVol = '286,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 15);
        iClose = 17.18 * 1;
        iVol = 349100 *1;
        sVol = '349,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 16);
        iClose = 16.79 * 1;
        iVol = 299200 *1;
        sVol = '299,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 19);
        iClose = 17.30 * 1;
        iVol = 249500 *1;
        sVol = '249,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 20);
        iClose = 17.49 * 1;
        iVol = 177800 *1;
        sVol = '177,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 21);
        iClose = 17.44 * 1;
        iVol = 122300 *1;
        sVol = '122,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 22);
        iClose = 17.82 * 1;
        iVol = 150200 *1;
        sVol = '150,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 23);
        iClose = 18.65 * 1;
        iVol = 272400 *1;
        sVol = '272,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 26);
        iClose = 18.15 * 1;
        iVol = 212200 *1;
        sVol = '212,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 27);
        iClose = 18.15 * 1;
        iVol = 354900 *1;
        sVol = '354,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 28);
        iClose = 19.29 * 1;
        iVol = 153500 *1;
        sVol = '153,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 29);
        iClose = 19.72 * 1;
        iVol = 288400 *1;
        sVol = '288,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 30);
        iClose = 19.48 * 1;
        iVol = 181900 *1;
        sVol = '181,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 3);
        iClose = 19.47 * 1;
        iVol = 62900 *1;
        sVol = '62,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 5);
        iClose = 19.00 * 1;
        iVol = 248500 *1;
        sVol = '248,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 6);
        iClose = 18.78 * 1;
        iVol = 123500 *1;
        sVol = '123,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 7);
        iClose = 18.62 * 1;
        iVol = 334800 *1;
        sVol = '334,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 10);
        iClose = 18.40 * 1;
        iVol = 167700 *1;
        sVol = '167,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 11);
        iClose = 18.83 * 1;
        iVol = 197900 *1;
        sVol = '197,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 12);
        iClose = 18.32 * 1;
        iVol = 223000 *1;
        sVol = '223,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 13);
        iClose = 18.93 * 1;
        iVol = 180100 *1;
        sVol = '180,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 14);
        iClose = 19.05 * 1;
        iVol = 212400 *1;
        sVol = '212,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 17);
        iClose = 19.54 * 1;
        iVol = 138900 *1;
        sVol = '138,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 18);
        iClose = 18.79 * 1;
        iVol = 169500 *1;
        sVol = '169,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 19);
        iClose = 18.42 * 1;
        iVol = 241200 *1;
        sVol = '241,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 20);
        iClose = 18.14 * 1;
        iVol = 121000 *1;
        sVol = '121,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 21);
        iClose = 17.56 * 1;
        iVol = 208800 *1;
        sVol = '208,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 24);
        iClose = 17.78 * 1;
        iVol = 237400 *1;
        sVol = '237,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 25);
        iClose = 18.07 * 1;
        iVol = 185000 *1;
        sVol = '185,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 26);
        iClose = 17.63 * 1;
        iVol = 168200 *1;
        sVol = '168,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 27);
        iClose = 17.67 * 1;
        iVol = 131500 *1;
        sVol = '131,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 28);
        iClose = 17.15 * 1;
        iVol = 174400 *1;
        sVol = '174,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 31);
        iClose = 17.09 * 1;
        iVol = 155500 *1;
        sVol = '155,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 1);
        iClose = 17.27 * 1;
        iVol = 160300 *1;
        sVol = '160,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 2);
        iClose = 17.51 * 1;
        iVol = 172900 *1;
        sVol = '172,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 3);
        iClose = 17.69 * 1;
        iVol = 279400 *1;
        sVol = '279,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 4);
        iClose = 17.88 * 1;
        iVol = 155000 *1;
        sVol = '155,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 7);
        iClose = 18.10 * 1;
        iVol = 164000 *1;
        sVol = '164,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 8);
        iClose = 18.08 * 1;
        iVol = 182300 *1;
        sVol = '182,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 9);
        iClose = 18.10 * 1;
        iVol = 86900 *1;
        sVol = '86,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 10);
        iClose = 17.87 * 1;
        iVol = 199700 *1;
        sVol = '199,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 11);
        iClose = 17.13 * 1;
        iVol = 159000 *1;
        sVol = '159,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 14);
        iClose = 17.14 * 1;
        iVol = 106000 *1;
        sVol = '106,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 15);
        iClose = 16.91 * 1;
        iVol = 150000 *1;
        sVol = '150,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 16);
        iClose = 17.77 * 1;
        iVol = 274900 *1;
        sVol = '274,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 17);
        iClose = 16.96 * 1;
        iVol = 163700 *1;
        sVol = '163,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 18);
        iClose = 17.06 * 1;
        iVol = 139600 *1;
        sVol = '139,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 21);
        iClose = 16.73 * 1;
        iVol = 126200 *1;
        sVol = '126,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 22);
        iClose = 17.26 * 1;
        iVol = 100800 *1;
        sVol = '100,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 23);
        iClose = 17.31 * 1;
        iVol = 153900 *1;
        sVol = '153,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 24);
        iClose = 17.17 * 1;
        iVol = 166800 *1;
        sVol = '166,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 25);
        iClose = 17.16 * 1;
        iVol = 193100 *1;
        sVol = '193,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 28);
        iClose = 17.34 * 1;
        iVol = 107000 *1;
        sVol = '107,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 29);
        iClose = 17.62 * 1;
        iVol = 111100 *1;
        sVol = '111,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 30);
        iClose = 18.09 * 1;
        iVol = 175200 *1;
        sVol = '175,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 31);
        iClose = 18.25 * 1;
        iVol = 127500 *1;
        sVol = '127,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 1);
        iClose = 18.26 * 1;
        iVol = 153700 *1;
        sVol = '153,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 5);
        iClose = 17.79 * 1;
        iVol = 97400 *1;
        sVol = '97,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 6);
        iClose = 18.03 * 1;
        iVol = 70600 *1;
        sVol = '70,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 7);
        iClose = 19.29 * 1;
        iVol = 203300 *1;
        sVol = '203,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 8);
        iClose = 18.29 * 1;
        iVol = 210200 *1;
        sVol = '210,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 11);
        iClose = 18.25 * 1;
        iVol = 98900 *1;
        sVol = '98,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 12);
        iClose = 18.49 * 1;
        iVol = 85900 *1;
        sVol = '85,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 13);
        iClose = 18.63 * 1;
        iVol = 71600 *1;
        sVol = '71,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 14);
        iClose = 18.39 * 1;
        iVol = 78100 *1;
        sVol = '78,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 15);
        iClose = 19.02 * 1;
        iVol = 233800 *1;
        sVol = '233,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 18);
        iClose = 19.70 * 1;
        iVol = 169400 *1;
        sVol = '169,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 19);
        iClose = 20.29 * 1;
        iVol = 123100 *1;
        sVol = '123,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 20);
        iClose = 20.75 * 1;
        iVol = 169900 *1;
        sVol = '169,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 21);
        iClose = 19.45 * 1;
        iVol = 192400 *1;
        sVol = '192,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 22);
        iClose = 19.65 * 1;
        iVol = 92400 *1;
        sVol = '92,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 25);
        iClose = 19.79 * 1;
        iVol = 107400 *1;
        sVol = '107,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 26);
        iClose = 19.63 * 1;
        iVol = 55700 *1;
        sVol = '55,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 27);
        iClose = 20.30 * 1;
        iVol = 80900 *1;
        sVol = '80,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 28);
        iClose = 21.78 * 1;
        iVol = 163800 *1;
        sVol = '163,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 29);
        iClose = 22.00 * 1;
        iVol = 131000 *1;
        sVol = '131,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 2);
        iClose = 22.45 * 1;
        iVol = 112700 *1;
        sVol = '112,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 3);
        iClose = 21.79 * 1;
        iVol = 145600 *1;
        sVol = '145,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 4);
        iClose = 21.44 * 1;
        iVol = 67500 *1;
        sVol = '67,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 5);
        iClose = 21.42 * 1;
        iVol = 92600 *1;
        sVol = '92,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 6);
        iClose = 21.03 * 1;
        iVol = 65000 *1;
        sVol = '65,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 9);
        iClose = 20.74 * 1;
        iVol = 103800 *1;
        sVol = '103,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 10);
        iClose = 20.60 * 1;
        iVol = 86100 *1;
        sVol = '86,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 11);
        iClose = 20.80 * 1;
        iVol = 114900 *1;
        sVol = '114,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 12);
        iClose = 20.56 * 1;
        iVol = 126100 *1;
        sVol = '126,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 13);
        iClose = 20.95 * 1;
        iVol = 85800 *1;
        sVol = '85,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 16);
        iClose = 20.59 * 1;
        iVol = 80600 *1;
        sVol = '80,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 17);
        iClose = 20.14 * 1;
        iVol = 129300 *1;
        sVol = '129,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 18);
        iClose = 19.93 * 1;
        iVol = 73900 *1;
        sVol = '73,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 19);
        iClose = 19.77 * 1;
        iVol = 94700 *1;
        sVol = '94,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 20);
        iClose = 19.76 * 1;
        iVol = 64400 *1;
        sVol = '64,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 23);
        iClose = 19.49 * 1;
        iVol = 55400 *1;
        sVol = '55,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 24);
        iClose = 20.02 * 1;
        iVol = 140000 *1;
        sVol = '140,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 25);
        iClose = 19.58 * 1;
        iVol = 74700 *1;
        sVol = '74,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 26);
        iClose = 19.31 * 1;
        iVol = 48500 *1;
        sVol = '48,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 27);
        iClose = 19.57 * 1;
        iVol = 66400 *1;
        sVol = '66,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 30);
        iClose = 19.49 * 1;
        iVol = 82200 *1;
        sVol = '82,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 31);
        iClose = 18.88 * 1;
        iVol = 217300 *1;
        sVol = '217,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 1);
        iClose = 19.35 * 1;
        iVol = 138000 *1;
        sVol = '138,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 2);
        iClose = 19.61 * 1;
        iVol = 165900 *1;
        sVol = '165,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 3);
        iClose = 19.47 * 1;
        iVol = 110100 *1;
        sVol = '110,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 6);
        iClose = 18.92 * 1;
        iVol = 86200 *1;
        sVol = '86,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 7);
        iClose = 18.45 * 1;
        iVol = 243400 *1;
        sVol = '243,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 8);
        iClose = 19.90 * 1;
        iVol = 153800 *1;
        sVol = '153,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 9);
        iClose = 19.39 * 1;
        iVol = 81200 *1;
        sVol = '81,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 10);
        iClose = 19.40 * 1;
        iVol = 56500 *1;
        sVol = '56,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 13);
        iClose = 19.23 * 1;
        iVol = 115400 *1;
        sVol = '115,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 14);
        iClose = 18.81 * 1;
        iVol = 139200 *1;
        sVol = '139,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 15);
        iClose = 19.24 * 1;
        iVol = 129800 *1;
        sVol = '129,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 16);
        iClose = 19.14 * 1;
        iVol = 55000 *1;
        sVol = '55,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 17);
        iClose = 19.33 * 1;
        iVol = 108500 *1;
        sVol = '108,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 20);
        iClose = 19.70 * 1;
        iVol = 64200 *1;
        sVol = '64,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 21);
        iClose = 19.71 * 1;
        iVol = 99700 *1;
        sVol = '99,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 22);
        iClose = 19.93 * 1;
        iVol = 155900 *1;
        sVol = '155,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 24);
        iClose = 19.47 * 1;
        iVol = 85600 *1;
        sVol = '85,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 27);
        iClose = 19.37 * 1;
        iVol = 52000 *1;
        sVol = '52,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 28);
        iClose = 19.34 * 1;
        iVol = 71500 *1;
        sVol = '71,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 29);
        iClose = 19.71 * 1;
        iVol = 101500 *1;
        sVol = '101,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 30);
        iClose = 19.92 * 1;
        iVol = 123900 *1;
        sVol = '123,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 1);
        iClose = 20.75 * 1;
        iVol = 281700 *1;
        sVol = '281,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 4);
        iClose = 20.99 * 1;
        iVol = 190900 *1;
        sVol = '190,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 5);
        iClose = 20.55 * 1;
        iVol = 106800 *1;
        sVol = '106,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 6);
        iClose = 20.18 * 1;
        iVol = 149200 *1;
        sVol = '149,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 7);
        iClose = 20.43 * 1;
        iVol = 86800 *1;
        sVol = '86,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 8);
        iClose = 20.70 * 1;
        iVol = 85700 *1;
        sVol = '85,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 11);
        iClose = 21.49 * 1;
        iVol = 107900 *1;
        sVol = '107,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 12);
        iClose = 21.04 * 1;
        iVol = 87100 *1;
        sVol = '87,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 13);
        iClose = 21.71 * 1;
        iVol = 71700 *1;
        sVol = '71,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 14);
        iClose = 21.41 * 1;
        iVol = 107700 *1;
        sVol = '107,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 15);
        iClose = 21.46 * 1;
        iVol = 306100 *1;
        sVol = '306,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 18);
        iClose = 21.63 * 1;
        iVol = 138000 *1;
        sVol = '138,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 19);
        iClose = 22.20 * 1;
        iVol = 100800 *1;
        sVol = '100,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 20);
        iClose = 22.19 * 1;
        iVol = 82800 *1;
        sVol = '82,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 21);
        iClose = 22.52 * 1;
        iVol = 133900 *1;
        sVol = '133,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 22);
        iClose = 22.15 * 1;
        iVol = 72600 *1;
        sVol = '72,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 26);
        iClose = 22.20 * 1;
        iVol = 50400 *1;
        sVol = '50,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 27);
        iClose = 21.83 * 1;
        iVol = 59000 *1;
        sVol = '59,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 28);
        iClose = 21.70 * 1;
        iVol = 57400 *1;
        sVol = '57,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 29);
        iClose = 21.49 * 1;
        iVol = 39700 *1;
        sVol = '39,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 2);
        iClose = 22.28 * 1;
        iVol = 87100 *1;
        sVol = '87,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 3);
        iClose = 22.92 * 1;
        iVol = 176600 *1;
        sVol = '176,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 4);
        iClose = 22.64 * 1;
        iVol = 74900 *1;
        sVol = '74,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 5);
        iClose = 22.28 * 1;
        iVol = 73400 *1;
        sVol = '73,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 8);
        iClose = 22.86 * 1;
        iVol = 86600 *1;
        sVol = '86,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 9);
        iClose = 22.09 * 1;
        iVol = 98700 *1;
        sVol = '98,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 10);
        iClose = 22.25 * 1;
        iVol = 59500 *1;
        sVol = '59,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 11);
        iClose = 23.58 * 1;
        iVol = 155200 *1;
        sVol = '155,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 12);
        iClose = 23.52 * 1;
        iVol = 80700 *1;
        sVol = '80,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 16);
        iClose = 23.59 * 1;
        iVol = 127800 *1;
        sVol = '127,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 17);
        iClose = 24.58 * 1;
        iVol = 90900 *1;
        sVol = '90,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 18);
        iClose = 23.93 * 1;
        iVol = 119900 *1;
        sVol = '119,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 19);
        iClose = 24.06 * 1;
        iVol = 66900 *1;
        sVol = '66,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 22);
        iClose = 24.43 * 1;
        iVol = 137200 *1;
        sVol = '137,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 23);
        iClose = 24.31 * 1;
        iVol = 82500 *1;
        sVol = '82,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 24);
        iClose = 24.48 * 1;
        iVol = 78700 *1;
        sVol = '78,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 25);
        iClose = 25.12 * 1;
        iVol = 162500 *1;
        sVol = '162,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 26);
        iClose = 24.81 * 1;
        iVol = 67000 *1;
        sVol = '67,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 29);
        iClose = 24.16 * 1;
        iVol = 157900 *1;
        sVol = '157,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 30);
        iClose = 23.37 * 1;
        iVol = 172100 *1;
        sVol = '172,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 31);
        iClose = 23.31 * 1;
        iVol = 184900 *1;
        sVol = '184,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 1);
        iClose = 23.61 * 1;
        iVol = 72200 *1;
        sVol = '72,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 2);
        iClose = 22.35 * 1;
        iVol = 116900 *1;
        sVol = '116,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 5);
        iClose = 21.18 * 1;
        iVol = 139000 *1;
        sVol = '139,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 6);
        iClose = 21.34 * 1;
        iVol = 142100 *1;
        sVol = '142,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 7);
        iClose = 21.59 * 1;
        iVol = 113500 *1;
        sVol = '113,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 8);
        iClose = 21.58 * 1;
        iVol = 131800 *1;
        sVol = '131,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 9);
        iClose = 21.83 * 1;
        iVol = 171100 *1;
        sVol = '171,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 12);
        iClose = 22.58 * 1;
        iVol = 112500 *1;
        sVol = '112,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 13);
        iClose = 23.35 * 1;
        iVol = 105700 *1;
        sVol = '105,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 14);
        iClose = 23.80 * 1;
        iVol = 89500 *1;
        sVol = '89,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 15);
        iClose = 23.82 * 1;
        iVol = 56100 *1;
        sVol = '56,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 16);
        iClose = 24.47 * 1;
        iVol = 107700 *1;
        sVol = '107,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 20);
        iClose = 24.60 * 1;
        iVol = 225100 *1;
        sVol = '225,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 21);
        iClose = 24.48 * 1;
        iVol = 90500 *1;
        sVol = '90,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 22);
        iClose = 23.33 * 1;
        iVol = 134200 *1;
        sVol = '134,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 23);
        iClose = 24.11 * 1;
        iVol = 87100 *1;
        sVol = '87,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 26);
        iClose = 23.79 * 1;
        iVol = 201600 *1;
        sVol = '201,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 27);
        iClose = 23.54 * 1;
        iVol = 76400 *1;
        sVol = '76,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 28);
        iClose = 22.53 * 1;
        iVol = 157500 *1;
        sVol = '157,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 1);
        iClose = 23.31 * 1;
        iVol = 172200 *1;
        sVol = '172,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 2);
        iClose = 20.85 * 1;
        iVol = 502000 *1;
        sVol = '502,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 5);
        iClose = 21.61 * 1;
        iVol = 432600 *1;
        sVol = '432,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 6);
        iClose = 22.33 * 1;
        iVol = 200200 *1;
        sVol = '200,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 7);
        iClose = 22.96 * 1;
        iVol = 240600 *1;
        sVol = '240,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 8);
        iClose = 22.13 * 1;
        iVol = 205300 *1;
        sVol = '205,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 9);
        iClose = 22.77 * 1;
        iVol = 220400 *1;
        sVol = '220,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 12);
        iClose = 23.24 * 1;
        iVol = 155500 *1;
        sVol = '155,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 13);
        iClose = 22.88 * 1;
        iVol = 148500 *1;
        sVol = '148,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 14);
        iClose = 22.26 * 1;
        iVol = 208100 *1;
        sVol = '208,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 15);
        iClose = 22.07 * 1;
        iVol = 104300 *1;
        sVol = '104,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 16);
        iClose = 22.36 * 1;
        iVol = 215700 *1;
        sVol = '215,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 19);
        iClose = 21.82 * 1;
        iVol = 141000 *1;
        sVol = '141,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 20);
        iClose = 21.41 * 1;
        iVol = 130600 *1;
        sVol = '130,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 21);
        iClose = 22.12 * 1;
        iVol = 89600 *1;
        sVol = '89,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 22);
        iClose = 20.65 * 1;
        iVol = 153100 *1;
        sVol = '153,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 23);
        iClose = 20.00 * 1;
        iVol = 136000 *1;
        sVol = '136,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 26);
        iClose = 20.42 * 1;
        iVol = 101100 *1;
        sVol = '101,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 27);
        iClose = 20.25 * 1;
        iVol = 98200 *1;
        sVol = '98,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 28);
        iClose = 19.94 * 1;
        iVol = 113600 *1;
        sVol = '113,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 29);
        iClose = 20.51 * 1;
        iVol = 134400 *1;
        sVol = '134,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 2);
        iClose = 20.06 * 1;
        iVol = 100200 *1;
        sVol = '100,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 3);
        iClose = 20.38 * 1;
        iVol = 105000 *1;
        sVol = '105,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 4);
        iClose = 20.85 * 1;
        iVol = 112000 *1;
        sVol = '112,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 5);
        iClose = 21.59 * 1;
        iVol = 78600 *1;
        sVol = '78,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 6);
        iClose = 20.71 * 1;
        iVol = 123500 *1;
        sVol = '123,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 9);
        iClose = 20.92 * 1;
        iVol = 87100 *1;
        sVol = '87,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 10);
        iClose = 21.67 * 1;
        iVol = 61800 *1;
        sVol = '61,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 11);
        iClose = 21.43 * 1;
        iVol = 78200 *1;
        sVol = '78,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 12);
        iClose = 22.11 * 1;
        iVol = 98300 *1;
        sVol = '98,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 13);
        iClose = 21.80 * 1;
        iVol = 57500 *1;
        sVol = '57,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 16);
        iClose = 22.24 * 1;
        iVol = 60100 *1;
        sVol = '60,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 17);
        iClose = 23.39 * 1;
        iVol = 145400 *1;
        sVol = '145,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 18);
        iClose = 23.44 * 1;
        iVol = 141800 *1;
        sVol = '141,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 19);
        iClose = 23.55 * 1;
        iVol = 68800 *1;
        sVol = '68,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 20);
        iClose = 23.26 * 1;
        iVol = 54200 *1;
        sVol = '54,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 23);
        iClose = 23.15 * 1;
        iVol = 54500 *1;
        sVol = '54,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 24);
        iClose = 23.12 * 1;
        iVol = 98000 *1;
        sVol = '98,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 25);
        iClose = 23.58 * 1;
        iVol = 40200 *1;
        sVol = '40,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 26);
        iClose = 23.71 * 1;
        iVol = 59400 *1;
        sVol = '59,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 27);
        iClose = 23.60 * 1;
        iVol = 87000 *1;
        sVol = '87,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 30);
        iClose = 23.45 * 1;
        iVol = 163500 *1;
        sVol = '163,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 1);
        iClose = 21.97 * 1;
        iVol = 188500 *1;
        sVol = '188,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 2);
        iClose = 22.98 * 1;
        iVol = 148200 *1;
        sVol = '148,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 3);
        iClose = 23.03 * 1;
        iVol = 116900 *1;
        sVol = '116,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 4);
        iClose = 21.91 * 1;
        iVol = 150900 *1;
        sVol = '150,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 7);
        iClose = 21.95 * 1;
        iVol = 133000 *1;
        sVol = '133,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 8);
        iClose = 21.29 * 1;
        iVol = 118800 *1;
        sVol = '118,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 9);
        iClose = 21.71 * 1;
        iVol = 138900 *1;
        sVol = '138,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 10);
        iClose = 22.15 * 1;
        iVol = 82700 *1;
        sVol = '82,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 11);
        iClose = 22.23 * 1;
        iVol = 86800 *1;
        sVol = '86,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 14);
        iClose = 22.19 * 1;
        iVol = 133900 *1;
        sVol = '133,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 15);
        iClose = 22.08 * 1;
        iVol = 124300 *1;
        sVol = '124,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 16);
        iClose = 22.25 * 1;
        iVol = 90800 *1;
        sVol = '90,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 17);
        iClose = 22.76 * 1;
        iVol = 89000 *1;
        sVol = '89,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 18);
        iClose = 23.30 * 1;
        iVol = 103600 *1;
        sVol = '103,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 21);
        iClose = 23.08 * 1;
        iVol = 63700 *1;
        sVol = '63,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 22);
        iClose = 23.28 * 1;
        iVol = 69000 *1;
        sVol = '69,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 23);
        iClose = 23.14 * 1;
        iVol = 62800 *1;
        sVol = '62,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 24);
        iClose = 23.13 * 1;
        iVol = 57100 *1;
        sVol = '57,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 25);
        iClose = 22.78 * 1;
        iVol = 124100 *1;
        sVol = '124,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 29);
        iClose = 22.35 * 1;
        iVol = 65600 *1;
        sVol = '65,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 30);
        iClose = 22.87 * 1;
        iVol = 71200 *1;
        sVol = '71,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 31);
        iClose = 23.13 * 1;
        iVol = 86000 *1;
        sVol = '86,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 1);
        iClose = 23.47 * 1;
        iVol = 79100 *1;
        sVol = '79,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 4);
        iClose = 23.50 * 1;
        iVol = 72600 *1;
        sVol = '72,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 5);
        iClose = 23.76 * 1;
        iVol = 127100 *1;
        sVol = '127,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 6);
        iClose = 23.97 * 1;
        iVol = 129600 *1;
        sVol = '129,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 7);
        iClose = 23.44 * 1;
        iVol = 44200 *1;
        sVol = '44,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 8);
        iClose = 23.14 * 1;
        iVol = 80700 *1;
        sVol = '80,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 11);
        iClose = 23.24 * 1;
        iVol = 46200 *1;
        sVol = '46,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 12);
        iClose = 22.76 * 1;
        iVol = 65500 *1;
        sVol = '65,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 13);
        iClose = 22.93 * 1;
        iVol = 100400 *1;
        sVol = '100,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 14);
        iClose = 23.46 * 1;
        iVol = 97700 *1;
        sVol = '97,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 15);
        iClose = 23.36 * 1;
        iVol = 113900 *1;
        sVol = '113,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 18);
        iClose = 23.73 * 1;
        iVol = 75100 *1;
        sVol = '75,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 19);
        iClose = 22.35 * 1;
        iVol = 125600 *1;
        sVol = '125,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 20);
        iClose = 22.71 * 1;
        iVol = 56200 *1;
        sVol = '56,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 21);
        iClose = 21.74 * 1;
        iVol = 74900 *1;
        sVol = '74,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 22);
        iClose = 22.33 * 1;
        iVol = 189800 *1;
        sVol = '189,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 25);
        iClose = 21.19 * 1;
        iVol = 83200 *1;
        sVol = '83,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 26);
        iClose = 21.59 * 1;
        iVol = 76000 *1;
        sVol = '76,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 27);
        iClose = 21.00 * 1;
        iVol = 52800 *1;
        sVol = '52,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 28);
        iClose = 20.74 * 1;
        iVol = 78900 *1;
        sVol = '78,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 29);
        iClose = 20.41 * 1;
        iVol = 73800 *1;
        sVol = '73,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 2);
        iClose = 20.96 * 1;
        iVol = 81300 *1;
        sVol = '81,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 3);
        iClose = 20.87 * 1;
        iVol = 49800 *1;
        sVol = '49,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 5);
        iClose = 21.27 * 1;
        iVol = 112300 *1;
        sVol = '112,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 6);
        iClose = 21.61 * 1;
        iVol = 44400 *1;
        sVol = '44,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 9);
        iClose = 21.45 * 1;
        iVol = 58000 *1;
        sVol = '58,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 10);
        iClose = 21.98 * 1;
        iVol = 62800 *1;
        sVol = '62,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 11);
        iClose = 22.00 * 1;
        iVol = 74600 *1;
        sVol = '74,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 12);
        iClose = 22.13 * 1;
        iVol = 55500 *1;
        sVol = '55,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 13);
        iClose = 22.37 * 1;
        iVol = 34400 *1;
        sVol = '34,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 16);
        iClose = 21.61 * 1;
        iVol = 102900 *1;
        sVol = '102,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 17);
        iClose = 22.44 * 1;
        iVol = 88900 *1;
        sVol = '88,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 18);
        iClose = 22.72 * 1;
        iVol = 41400 *1;
        sVol = '41,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 19);
        iClose = 22.60 * 1;
        iVol = 45200 *1;
        sVol = '45,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 20);
        iClose = 22.60 * 1;
        iVol = 41200 *1;
        sVol = '41,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 23);
        iClose = 22.84 * 1;
        iVol = 60700 *1;
        sVol = '60,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 24);
        iClose = 23.19 * 1;
        iVol = 57900 *1;
        sVol = '57,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 25);
        iClose = 22.94 * 1;
        iVol = 55800 *1;
        sVol = '55,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 26);
        iClose = 22.54 * 1;
        iVol = 93500 *1;
        sVol = '93,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 27);
        iClose = 22.25 * 1;
        iVol = 56300 *1;
        sVol = '56,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 30);
        iClose = 22.25 * 1;
        iVol = 24000 *1;
        sVol = '24,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 31);
        iClose = 22.11 * 1;
        iVol = 50300 *1;
        sVol = '50,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 1);
        iClose = 21.87 * 1;
        iVol = 46000 *1;
        sVol = '46,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 2);
        iClose = 22.00 * 1;
        iVol = 69900 *1;
        sVol = '69,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 3);
        iClose = 22.41 * 1;
        iVol = 62600 *1;
        sVol = '62,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 6);
        iClose = 24.01 * 1;
        iVol = 151300 *1;
        sVol = '151,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 7);
        iClose = 24.02 * 1;
        iVol = 73300 *1;
        sVol = '73,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 8);
        iClose = 23.39 * 1;
        iVol = 59900 *1;
        sVol = '59,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 9);
        iClose = 23.63 * 1;
        iVol = 45400 *1;
        sVol = '45,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 10);
        iClose = 22.66 * 1;
        iVol = 70000 *1;
        sVol = '70,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 13);
        iClose = 22.54 * 1;
        iVol = 40400 *1;
        sVol = '40,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 14);
        iClose = 22.22 * 1;
        iVol = 91700 *1;
        sVol = '91,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 15);
        iClose = 20.34 * 1;
        iVol = 144900 *1;
        sVol = '144,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 16);
        iClose = 21.00 * 1;
        iVol = 103500 *1;
        sVol = '103,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 17);
        iClose = 20.99 * 1;
        iVol = 114700 *1;
        sVol = '114,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 20);
        iClose = 21.34 * 1;
        iVol = 95200 *1;
        sVol = '95,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 21);
        iClose = 21.74 * 1;
        iVol = 69100 *1;
        sVol = '69,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 22);
        iClose = 21.57 * 1;
        iVol = 50900 *1;
        sVol = '50,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 23);
        iClose = 21.28 * 1;
        iVol = 41300 *1;
        sVol = '41,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 24);
        iClose = 21.59 * 1;
        iVol = 53400 *1;
        sVol = '53,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 27);
        iClose = 21.87 * 1;
        iVol = 51500 *1;
        sVol = '51,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 28);
        iClose = 21.62 * 1;
        iVol = 47600 *1;
        sVol = '47,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 29);
        iClose = 21.87 * 1;
        iVol = 53500 *1;
        sVol = '53,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 30);
        iClose = 21.73 * 1;
        iVol = 42100 *1;
        sVol = '42,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 31);
        iClose = 22.04 * 1;
        iVol = 37700 *1;
        sVol = '37,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 4);
        iClose = 21.63 * 1;
        iVol = 61100 *1;
        sVol = '61,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 5);
        iClose = 21.18 * 1;
        iVol = 93300 *1;
        sVol = '93,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 6);
        iClose = 21.01 * 1;
        iVol = 60000 *1;
        sVol = '60,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 7);
        iClose = 21.35 * 1;
        iVol = 69300 *1;
        sVol = '69,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 10);
        iClose = 21.11 * 1;
        iVol = 94900 *1;
        sVol = '94,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 11);
        iClose = 20.58 * 1;
        iVol = 40700 *1;
        sVol = '40,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 12);
        iClose = 20.83 * 1;
        iVol = 109300 *1;
        sVol = '109,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 13);
        iClose = 20.73 * 1;
        iVol = 36200 *1;
        sVol = '36,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 14);
        iClose = 20.63 * 1;
        iVol = 46000 *1;
        sVol = '46,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 17);
        iClose = 21.13 * 1;
        iVol = 61400 *1;
        sVol = '61,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 18);
        iClose = 21.39 * 1;
        iVol = 51800 *1;
        sVol = '51,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 19);
        iClose = 21.64 * 1;
        iVol = 42800 *1;
        sVol = '42,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 20);
        iClose = 21.50 * 1;
        iVol = 67100 *1;
        sVol = '67,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 21);
        iClose = 21.06 * 1;
        iVol = 118000 *1;
        sVol = '118,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 24);
        iClose = 20.41 * 1;
        iVol = 55400 *1;
        sVol = '55,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 25);
        iClose = 20.82 * 1;
        iVol = 67800 *1;
        sVol = '67,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 26);
        iClose = 20.18 * 1;
        iVol = 87300 *1;
        sVol = '87,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 27);
        iClose = 20.53 * 1;
        iVol = 78900 *1;
        sVol = '78,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 28);
        iClose = 20.87 * 1;
        iVol = 61300 *1;
        sVol = '61,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 1);
        iClose = 20.23 * 1;
        iVol = 49000 *1;
        sVol = '49,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 2);
        iClose = 20.15 * 1;
        iVol = 56200 *1;
        sVol = '56,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 3);
        iClose = 20.04 * 1;
        iVol = 38400 *1;
        sVol = '38,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 4);
        iClose = 19.70 * 1;
        iVol = 74400 *1;
        sVol = '74,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 5);
        iClose = 19.46 * 1;
        iVol = 103400 *1;
        sVol = '103,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 8);
        iClose = 19.98 * 1;
        iVol = 44600 *1;
        sVol = '44,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 9);
        iClose = 19.79 * 1;
        iVol = 57800 *1;
        sVol = '57,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 10);
        iClose = 19.26 * 1;
        iVol = 67800 *1;
        sVol = '67,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 11);
        iClose = 19.14 * 1;
        iVol = 48600 *1;
        sVol = '48,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 12);
        iClose = 18.96 * 1;
        iVol = 69000 *1;
        sVol = '69,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 15);
        iClose = 18.46 * 1;
        iVol = 79100 *1;
        sVol = '79,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 16);
        iClose = 18.73 * 1;
        iVol = 77300 *1;
        sVol = '77,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 17);
        iClose = 19.26 * 1;
        iVol = 64900 *1;
        sVol = '64,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 18);
        iClose = 18.90 * 1;
        iVol = 49700 *1;
        sVol = '49,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 19);
        iClose = 18.36 * 1;
        iVol = 74400 *1;
        sVol = '74,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 22);
        iClose = 18.85 * 1;
        iVol = 59800 *1;
        sVol = '59,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 23);
        iClose = 18.70 * 1;
        iVol = 53700 *1;
        sVol = '53,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 24);
        iClose = 17.44 * 1;
        iVol = 70600 *1;
        sVol = '70,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 25);
        iClose = 18.33 * 1;
        iVol = 58200 *1;
        sVol = '58,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 26);
        iClose = 18.23 * 1;
        iVol = 73400 *1;
        sVol = '73,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 29);
        iClose = 18.54 * 1;
        iVol = 62100 *1;
        sVol = '62,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 30);
        iClose = 18.68 * 1;
        iVol = 48700 *1;
        sVol = '48,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 31);
        iClose = 18.86 * 1;
        iVol = 72400 *1;
        sVol = '72,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 1);
        iClose = 19.17 * 1;
        iVol = 81300 *1;
        sVol = '81,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 2);
        iClose = 19.98 * 1;
        iVol = 69300 *1;
        sVol = '69,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 5);
        iClose = 20.08 * 1;
        iVol = 61700 *1;
        sVol = '61,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 6);
        iClose = 19.86 * 1;
        iVol = 23600 *1;
        sVol = '23,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 7);
        iClose = 20.16 * 1;
        iVol = 55700 *1;
        sVol = '55,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 8);
        iClose = 19.55 * 1;
        iVol = 74300 *1;
        sVol = '74,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 9);
        iClose = 20.12 * 1;
        iVol = 113400 *1;
        sVol = '113,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 12);
        iClose = 19.48 * 1;
        iVol = 65500 *1;
        sVol = '65,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 13);
        iClose = 19.59 * 1;
        iVol = 60700 *1;
        sVol = '60,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 14);
        iClose = 19.31 * 1;
        iVol = 55700 *1;
        sVol = '55,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 15);
        iClose = 19.16 * 1;
        iVol = 63400 *1;
        sVol = '63,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 16);
        iClose = 19.19 * 1;
        iVol = 61800 *1;
        sVol = '61,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 19);
        iClose = 18.72 * 1;
        iVol = 37400 *1;
        sVol = '37,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 20);
        iClose = 17.34 * 1;
        iVol = 89400 *1;
        sVol = '89,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 21);
        iClose = 17.78 * 1;
        iVol = 38000 *1;
        sVol = '38,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 23);
        iClose = 17.57 * 1;
        iVol = 16900 *1;
        sVol = '16,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 26);
        iClose = 17.16 * 1;
        iVol = 35700 *1;
        sVol = '35,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 27);
        iClose = 17.45 * 1;
        iVol = 60500 *1;
        sVol = '60,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 28);
        iClose = 18.17 * 1;
        iVol = 73000 *1;
        sVol = '73,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 29);
        iClose = 18.19 * 1;
        iVol = 40400 *1;
        sVol = '40,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 30);
        iClose = 18.36 * 1;
        iVol = 57300 *1;
        sVol = '57,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 3);
        iClose = 18.62 * 1;
        iVol = 42800 *1;
        sVol = '42,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 4);
        iClose = 17.22 * 1;
        iVol = 43400 *1;
        sVol = '43,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 6);
        iClose = 17.20 * 1;
        iVol = 49300 *1;
        sVol = '49,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 7);
        iClose = 17.45 * 1;
        iVol = 71400 *1;
        sVol = '71,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 10);
        iClose = 17.63 * 1;
        iVol = 83900 *1;
        sVol = '83,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 11);
        iClose = 17.63 * 1;
        iVol = 74500 *1;
        sVol = '74,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 12);
        iClose = 18.01 * 1;
        iVol = 94600 *1;
        sVol = '94,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 13);
        iClose = 17.54 * 1;
        iVol = 49700 *1;
        sVol = '49,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 14);
        iClose = 17.10 * 1;
        iVol = 56500 *1;
        sVol = '56,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 17);
        iClose = 17.20 * 1;
        iVol = 112500 *1;
        sVol = '112,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 18);
        iClose = 16.62 * 1;
        iVol = 74800 *1;
        sVol = '74,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 19);
        iClose = 15.63 * 1;
        iVol = 73300 *1;
        sVol = '73,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 20);
        iClose = 15.59 * 1;
        iVol = 53700 *1;
        sVol = '53,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 21);
        iClose = 15.27 * 1;
        iVol = 160600 *1;
        sVol = '160,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 24);
        iClose = 14.67 * 1;
        iVol = 62600 *1;
        sVol = '62,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 26);
        iClose = 14.14 * 1;
        iVol = 162100 *1;
        sVol = '162,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 27);
        iClose = 14.26 * 1;
        iVol = 81700 *1;
        sVol = '81,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 28);
        iClose = 14.44 * 1;
        iVol = 76400 *1;
        sVol = '76,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 31);
        iClose = 14.27 * 1;
        iVol = 72000 *1;
        sVol = '72,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 2);
        iClose = 15.29 * 1;
        iVol = 66000 *1;
        sVol = '66,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 3);
        iClose = 15.37 * 1;
        iVol = 71100 *1;
        sVol = '71,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 4);
        iClose = 16.45 * 1;
        iVol = 64700 *1;
        sVol = '64,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 7);
        iClose = 17.06 * 1;
        iVol = 124500 *1;
        sVol = '124,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 8);
        iClose = 17.21 * 1;
        iVol = 97000 *1;
        sVol = '97,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 9);
        iClose = 17.55 * 1;
        iVol = 64000 *1;
        sVol = '64,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 10);
        iClose = 17.57 * 1;
        iVol = 34000 *1;
        sVol = '34,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 11);
        iClose = 17.14 * 1;
        iVol = 36700 *1;
        sVol = '36,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 14);
        iClose = 17.35 * 1;
        iVol = 43700 *1;
        sVol = '43,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 15);
        iClose = 17.15 * 1;
        iVol = 101000 *1;
        sVol = '101,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 16);
        iClose = 18.04 * 1;
        iVol = 72100 *1;
        sVol = '72,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 17);
        iClose = 18.47 * 1;
        iVol = 54900 *1;
        sVol = '54,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 18);
        iClose = 18.92 * 1;
        iVol = 55700 *1;
        sVol = '55,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 22);
        iClose = 17.86 * 1;
        iVol = 101500 *1;
        sVol = '101,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 23);
        iClose = 17.57 * 1;
        iVol = 64800 *1;
        sVol = '64,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 24);
        iClose = 17.50 * 1;
        iVol = 32100 *1;
        sVol = '32,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 25);
        iClose = 18.54 * 1;
        iVol = 73600 *1;
        sVol = '73,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 28);
        iClose = 18.43 * 1;
        iVol = 55500 *1;
        sVol = '55,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 29);
        iClose = 18.30 * 1;
        iVol = 35900 *1;
        sVol = '35,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 30);
        iClose = 18.88 * 1;
        iVol = 36000 *1;
        sVol = '36,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 31);
        iClose = 19.27 * 1;
        iVol = 69500 *1;
        sVol = '69,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 1);
        iClose = 19.27 * 1;
        iVol = 76300 *1;
        sVol = '76,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 4);
        iClose = 19.52 * 1;
        iVol = 65400 *1;
        sVol = '65,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 5);
        iClose = 19.41 * 1;
        iVol = 48000 *1;
        sVol = '48,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 6);
        iClose = 19.45 * 1;
        iVol = 52700 *1;
        sVol = '52,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 7);
        iClose = 19.25 * 1;
        iVol = 39900 *1;
        sVol = '39,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 8);
        iClose = 19.22 * 1;
        iVol = 55400 *1;
        sVol = '55,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 11);
        iClose = 19.25 * 1;
        iVol = 49300 *1;
        sVol = '49,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 12);
        iClose = 19.99 * 1;
        iVol = 68800 *1;
        sVol = '68,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 13);
        iClose = 20.03 * 1;
        iVol = 47500 *1;
        sVol = '47,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 14);
        iClose = 19.82 * 1;
        iVol = 71800 *1;
        sVol = '71,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 15);
        iClose = 19.48 * 1;
        iVol = 115600 *1;
        sVol = '115,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 19);
        iClose = 18.75 * 1;
        iVol = 116200 *1;
        sVol = '116,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 20);
        iClose = 19.48 * 1;
        iVol = 143500 *1;
        sVol = '143,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 21);
        iClose = 19.70 * 1;
        iVol = 55100 *1;
        sVol = '55,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 22);
        iClose = 19.65 * 1;
        iVol = 59900 *1;
        sVol = '59,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 25);
        iClose = 19.49 * 1;
        iVol = 53800 *1;
        sVol = '53,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 26);
        iClose = 19.61 * 1;
        iVol = 44900 *1;
        sVol = '44,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 27);
        iClose = 19.39 * 1;
        iVol = 38300 *1;
        sVol = '38,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 28);
        iClose = 19.42 * 1;
        iVol = 41900 *1;
        sVol = '41,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 1);
        iClose = 19.45 * 1;
        iVol = 56200 *1;
        sVol = '56,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 4);
        iClose = 19.11 * 1;
        iVol = 162900 *1;
        sVol = '162,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 5);
        iClose = 18.79 * 1;
        iVol = 146300 *1;
        sVol = '146,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 6);
        iClose = 17.55 * 1;
        iVol = 141800 *1;
        sVol = '141,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 7);
        iClose = 16.71 * 1;
        iVol = 77400 *1;
        sVol = '77,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 8);
        iClose = 16.46 * 1;
        iVol = 115700 *1;
        sVol = '115,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 11);
        iClose = 17.30 * 1;
        iVol = 204500 *1;
        sVol = '204,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 12);
        iClose = 17.40 * 1;
        iVol = 56900 *1;
        sVol = '56,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 13);
        iClose = 17.12 * 1;
        iVol = 35400 *1;
        sVol = '35,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 14);
        iClose = 17.00 * 1;
        iVol = 80500 *1;
        sVol = '80,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 15);
        iClose = 16.69 * 1;
        iVol = 373500 *1;
        sVol = '373,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 18);
        iClose = 16.83 * 1;
        iVol = 102100 *1;
        sVol = '102,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 19);
        iClose = 16.79 * 1;
        iVol = 78200 *1;
        sVol = '78,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 20);
        iClose = 16.65 * 1;
        iVol = 68500 *1;
        sVol = '68,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 21);
        iClose = 16.80 * 1;
        iVol = 74400 *1;
        sVol = '74,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 22);
        iClose = 15.55 * 1;
        iVol = 145900 *1;
        sVol = '145,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 25);
        iClose = 15.79 * 1;
        iVol = 72200 *1;
        sVol = '72,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 26);
        iClose = 16.21 * 1;
        iVol = 53000 *1;
        sVol = '53,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 27);
        iClose = 16.16 * 1;
        iVol = 35100 *1;
        sVol = '35,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 28);
        iClose = 16.16 * 1;
        iVol = 43800 *1;
        sVol = '43,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 29);
        iClose = 15.87 * 1;
        iVol = 146800 *1;
        sVol = '146,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 1);
        iClose = 16.85 * 1;
        iVol = 140700 *1;
        sVol = '140,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 2);
        iClose = 17.35 * 1;
        iVol = 102200 *1;
        sVol = '102,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 3);
        iClose = 17.77 * 1;
        iVol = 132100 *1;
        sVol = '132,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 4);
        iClose = 17.94 * 1;
        iVol = 92100 *1;
        sVol = '92,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 5);
        iClose = 18.01 * 1;
        iVol = 205700 *1;
        sVol = '205,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 8);
        iClose = 17.58 * 1;
        iVol = 102600 *1;
        sVol = '102,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 9);
        iClose = 17.34 * 1;
        iVol = 132400 *1;
        sVol = '132,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 10);
        iClose = 17.39 * 1;
        iVol = 70000 *1;
        sVol = '70,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 11);
        iClose = 16.76 * 1;
        iVol = 68700 *1;
        sVol = '68,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 12);
        iClose = 16.91 * 1;
        iVol = 39900 *1;
        sVol = '39,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 15);
        iClose = 16.89 * 1;
        iVol = 45500 *1;
        sVol = '45,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 16);
        iClose = 16.90 * 1;
        iVol = 32500 *1;
        sVol = '32,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 17);
        iClose = 16.12 * 1;
        iVol = 59300 *1;
        sVol = '59,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 18);
        iClose = 15.83 * 1;
        iVol = 61400 *1;
        sVol = '61,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 22);
        iClose = 15.59 * 1;
        iVol = 83900 *1;
        sVol = '83,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 23);
        iClose = 16.08 * 1;
        iVol = 51900 *1;
        sVol = '51,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 24);
        iClose = 16.26 * 1;
        iVol = 121000 *1;
        sVol = '121,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 25);
        iClose = 16.08 * 1;
        iVol = 36900 *1;
        sVol = '36,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 26);
        iClose = 15.89 * 1;
        iVol = 49700 *1;
        sVol = '49,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 29);
        iClose = 16.27 * 1;
        iVol = 82400 *1;
        sVol = '82,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 30);
        iClose = 16.22 * 1;
        iVol = 89000 *1;
        sVol = '89,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 1);
        iClose = 16.01 * 1;
        iVol = 108600 *1;
        sVol = '108,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 2);
        iClose = 16.14 * 1;
        iVol = 85900 *1;
        sVol = '85,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 3);
        iClose = 17.61 * 1;
        iVol = 110100 *1;
        sVol = '110,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 6);
        iClose = 17.02 * 1;
        iVol = 85900 *1;
        sVol = '85,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 7);
        iClose = 16.45 * 1;
        iVol = 98600 *1;
        sVol = '98,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 8);
        iClose = 16.31 * 1;
        iVol = 62600 *1;
        sVol = '62,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 9);
        iClose = 16.13 * 1;
        iVol = 60200 *1;
        sVol = '60,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 10);
        iClose = 15.73 * 1;
        iVol = 76300 *1;
        sVol = '76,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 13);
        iClose = 14.91 * 1;
        iVol = 92200 *1;
        sVol = '92,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 14);
        iClose = 15.05 * 1;
        iVol = 60000 *1;
        sVol = '60,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 15);
        iClose = 15.03 * 1;
        iVol = 77500 *1;
        sVol = '77,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 16);
        iClose = 14.21 * 1;
        iVol = 92100 *1;
        sVol = '92,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 17);
        iClose = 14.22 * 1;
        iVol = 90300 *1;
        sVol = '90,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 20);
        iClose = 13.97 * 1;
        iVol = 198000 *1;
        sVol = '198,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 21);
        iClose = 14.55 * 1;
        iVol = 76400 *1;
        sVol = '76,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 22);
        iClose = 14.05 * 1;
        iVol = 55800 *1;
        sVol = '55,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 23);
        iClose = 13.35 * 1;
        iVol = 74300 *1;
        sVol = '74,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 24);
        iClose = 13.12 * 1;
        iVol = 53500 *1;
        sVol = '53,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 28);
        iClose = 13.38 * 1;
        iVol = 119700 *1;
        sVol = '119,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 29);
        iClose = 13.05 * 1;
        iVol = 70800 *1;
        sVol = '70,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 30);
        iClose = 12.79 * 1;
        iVol = 50800 *1;
        sVol = '50,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 31);
        iClose = 12.38 * 1;
        iVol = 74200 *1;
        sVol = '74,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 3);
        iClose = 12.57 * 1;
        iVol = 96200 *1;
        sVol = '96,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 4);
        iClose = 13.16 * 1;
        iVol = 79200 *1;
        sVol = '79,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 5);
        iClose = 12.86 * 1;
        iVol = 82600 *1;
        sVol = '82,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 6);
        iClose = 13.01 * 1;
        iVol = 33600 *1;
        sVol = '33,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 7);
        iClose = 12.98 * 1;
        iVol = 77800 *1;
        sVol = '77,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 10);
        iClose = 13.19 * 1;
        iVol = 61700 *1;
        sVol = '61,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 11);
        iClose = 13.21 * 1;
        iVol = 159500 *1;
        sVol = '159,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 12);
        iClose = 12.88 * 1;
        iVol = 51100 *1;
        sVol = '51,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 13);
        iClose = 13.14 * 1;
        iVol = 52200 *1;
        sVol = '52,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 14);
        iClose = 12.37 * 1;
        iVol = 64700 *1;
        sVol = '64,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 17);
        iClose = 12.31 * 1;
        iVol = 60800 *1;
        sVol = '60,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 18);
        iClose = 12.56 * 1;
        iVol = 51500 *1;
        sVol = '51,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 19);
        iClose = 12.90 * 1;
        iVol = 55800 *1;
        sVol = '55,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 20);
        iClose = 12.67 * 1;
        iVol = 41900 *1;
        sVol = '41,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 21);
        iClose = 13.45 * 1;
        iVol = 146500 *1;
        sVol = '146,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 24);
        iClose = 12.86 * 1;
        iVol = 82300 *1;
        sVol = '82,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 25);
        iClose = 12.70 * 1;
        iVol = 145200 *1;
        sVol = '145,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 26);
        iClose = 13.26 * 1;
        iVol = 59800 *1;
        sVol = '59,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 27);
        iClose = 13.45 * 1;
        iVol = 68300 *1;
        sVol = '68,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 28);
        iClose = 13.65 * 1;
        iVol = 122000 *1;
        sVol = '122,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 1);
        iClose = 13.52 * 1;
        iVol = 47200 *1;
        sVol = '47,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 2);
        iClose = 13.33 * 1;
        iVol = 38200 *1;
        sVol = '38,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 3);
        iClose = 13.39 * 1;
        iVol = 34700 *1;
        sVol = '34,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 5);
        iClose = 13.29 * 1;
        iVol = 30400 *1;
        sVol = '30,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 8);
        iClose = 12.76 * 1;
        iVol = 41200 *1;
        sVol = '41,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 9);
        iClose = 12.40 * 1;
        iVol = 84600 *1;
        sVol = '84,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 10);
        iClose = 12.15 * 1;
        iVol = 58400 *1;
        sVol = '58,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 11);
        iClose = 11.58 * 1;
        iVol = 136700 *1;
        sVol = '136,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 12);
        iClose = 12.26 * 1;
        iVol = 62700 *1;
        sVol = '62,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 15);
        iClose = 12.42 * 1;
        iVol = 50600 *1;
        sVol = '50,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 16);
        iClose = 12.39 * 1;
        iVol = 54200 *1;
        sVol = '54,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 17);
        iClose = 11.96 * 1;
        iVol = 71500 *1;
        sVol = '71,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 18);
        iClose = 12.11 * 1;
        iVol = 38200 *1;
        sVol = '38,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 19);
        iClose = 12.29 * 1;
        iVol = 55900 *1;
        sVol = '55,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 22);
        iClose = 12.03 * 1;
        iVol = 46900 *1;
        sVol = '46,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 23);
        iClose = 12.01 * 1;
        iVol = 26300 *1;
        sVol = '26,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 24);
        iClose = 12.31 * 1;
        iVol = 48700 *1;
        sVol = '48,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 25);
        iClose = 12.04 * 1;
        iVol = 57200 *1;
        sVol = '57,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 26);
        iClose = 12.14 * 1;
        iVol = 36300 *1;
        sVol = '36,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 29);
        iClose = 12.11 * 1;
        iVol = 42400 *1;
        sVol = '42,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 30);
        iClose = 12.27 * 1;
        iVol = 54200 *1;
        sVol = '54,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 31);
        iClose = 12.58 * 1;
        iVol = 101000 *1;
        sVol = '101,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 1);
        iClose = 12.05 * 1;
        iVol = 109000 *1;
        sVol = '109,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 2);
        iClose = 12.05 * 1;
        iVol = 48700 *1;
        sVol = '48,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 5);
        iClose = 11.92 * 1;
        iVol = 111200 *1;
        sVol = '111,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 6);
        iClose = 11.90 * 1;
        iVol = 100800 *1;
        sVol = '100,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 7);
        iClose = 11.87 * 1;
        iVol = 31500 *1;
        sVol = '31,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 8);
        iClose = 11.88 * 1;
        iVol = 97900 *1;
        sVol = '97,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 9);
        iClose = 11.18 * 1;
        iVol = 57000 *1;
        sVol = '57,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 12);
        iClose = 10.55 * 1;
        iVol = 86300 *1;
        sVol = '86,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 13);
        iClose = 10.59 * 1;
        iVol = 61500 *1;
        sVol = '61,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 14);
        iClose = 10.54 * 1;
        iVol = 89900 *1;
        sVol = '89,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 15);
        iClose = 10.48 * 1;
        iVol = 93400 *1;
        sVol = '93,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 16);
        iClose = 10.79 * 1;
        iVol = 43900 *1;
        sVol = '43,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 19);
        iClose = 11.03 * 1;
        iVol = 52700 *1;
        sVol = '52,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 20);
        iClose = 11.17 * 1;
        iVol = 46500 *1;
        sVol = '46,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 21);
        iClose = 11.20 * 1;
        iVol = 42500 *1;
        sVol = '42,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 22);
        iClose = 11.20 * 1;
        iVol = 30500 *1;
        sVol = '30,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 23);
        iClose = 10.34 * 1;
        iVol = 69500 *1;
        sVol = '69,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 26);
        iClose = 10.49 * 1;
        iVol = 45300 *1;
        sVol = '45,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 27);
        iClose = 10.03 * 1;
        iVol = 48400 *1;
        sVol = '48,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 28);
        iClose = 10.31 * 1;
        iVol = 42800 *1;
        sVol = '42,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 29);
        iClose = 10.75 * 1;
        iVol = 31600 *1;
        sVol = '31,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 30);
        iClose = 10.75 * 1;
        iVol = 40700 *1;
        sVol = '40,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 3);
        iClose = 10.61 * 1;
        iVol = 45500 *1;
        sVol = '45,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 4);
        iClose = 10.85 * 1;
        iVol = 47000 *1;
        sVol = '47,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 5);
        iClose = 11.06 * 1;
        iVol = 94900 *1;
        sVol = '94,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 6);
        iClose = 11.20 * 1;
        iVol = 49500 *1;
        sVol = '49,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 9);
        iClose = 12.52 * 1;
        iVol = 73900 *1;
        sVol = '73,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 10);
        iClose = 14.63 * 1;
        iVol = 145200 *1;
        sVol = '145,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 11);
        iClose = 15.02 * 1;
        iVol = 113800 *1;
        sVol = '113,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 12);
        iClose = 15.50 * 1;
        iVol = 105400 *1;
        sVol = '105,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 13);
        iClose = 15.96 * 1;
        iVol = 67300 *1;
        sVol = '67,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 16);
        iClose = 16.00 * 1;
        iVol = 61800 *1;
        sVol = '61,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 17);
        iClose = 15.83 * 1;
        iVol = 56000 *1;
        sVol = '56,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 18);
        iClose = 15.33 * 1;
        iVol = 96500 *1;
        sVol = '96,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 19);
        iClose = 14.90 * 1;
        iVol = 81600 *1;
        sVol = '81,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 20);
        iClose = 14.71 * 1;
        iVol = 275000 *1;
        sVol = '275,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 23);
        iClose = 14.20 * 1;
        iVol = 99600 *1;
        sVol = '99,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 24);
        iClose = 13.84 * 1;
        iVol = 117600 *1;
        sVol = '117,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 25);
        iClose = 13.99 * 1;
        iVol = 62600 *1;
        sVol = '62,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 26);
        iClose = 14.03 * 1;
        iVol = 79400 *1;
        sVol = '79,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 27);
        iClose = 14.41 * 1;
        iVol = 58800 *1;
        sVol = '58,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 30);
        iClose = 14.40 * 1;
        iVol = 54700 *1;
        sVol = '54,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 1);
        iClose = 14.10 * 1;
        iVol = 63200 *1;
        sVol = '63,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 2);
        iClose = 14.08 * 1;
        iVol = 66800 *1;
        sVol = '66,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 3);
        iClose = 13.64 * 1;
        iVol = 54700 *1;
        sVol = '54,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 4);
        iClose = 14.13 * 1;
        iVol = 50300 *1;
        sVol = '50,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 7);
        iClose = 13.98 * 1;
        iVol = 35200 *1;
        sVol = '35,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 8);
        iClose = 14.11 * 1;
        iVol = 60000 *1;
        sVol = '60,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 9);
        iClose = 14.01 * 1;
        iVol = 49900 *1;
        sVol = '49,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 10);
        iClose = 14.27 * 1;
        iVol = 34700 *1;
        sVol = '34,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 11);
        iClose = 15.13 * 1;
        iVol = 60400 *1;
        sVol = '60,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 14);
        iClose = 16.72 * 1;
        iVol = 184800 *1;
        sVol = '184,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 15);
        iClose = 16.40 * 1;
        iVol = 287000 *1;
        sVol = '287,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 16);
        iClose = 15.81 * 1;
        iVol = 216900 *1;
        sVol = '216,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 17);
        iClose = 15.13 * 1;
        iVol = 103600 *1;
        sVol = '103,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 18);
        iClose = 14.60 * 1;
        iVol = 97100 *1;
        sVol = '97,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 21);
        iClose = 14.14 * 1;
        iVol = 114800 *1;
        sVol = '114,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 22);
        iClose = 14.56 * 1;
        iVol = 44100 *1;
        sVol = '44,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 23);
        iClose = 14.55 * 1;
        iVol = 67200 *1;
        sVol = '67,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 24);
        iClose = 14.33 * 1;
        iVol = 48700 *1;
        sVol = '48,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 25);
        iClose = 14.57 * 1;
        iVol = 37700 *1;
        sVol = '37,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 28);
        iClose = 15.40 * 1;
        iVol = 58900 *1;
        sVol = '58,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 29);
        iClose = 15.15 * 1;
        iVol = 52300 *1;
        sVol = '52,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 30);
        iClose = 15.29 * 1;
        iVol = 80600 *1;
        sVol = '80,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 31);
        iClose = 14.98 * 1;
        iVol = 47500 *1;
        sVol = '47,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 1);
        iClose = 15.62 * 1;
        iVol = 77700 *1;
        sVol = '77,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 4);
        iClose = 15.86 * 1;
        iVol = 57500 *1;
        sVol = '57,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 5);
        iClose = 15.76 * 1;
        iVol = 47300 *1;
        sVol = '47,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 6);
        iClose = 15.46 * 1;
        iVol = 42200 *1;
        sVol = '42,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 7);
        iClose = 15.75 * 1;
        iVol = 63400 *1;
        sVol = '63,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 8);
        iClose = 14.28 * 1;
        iVol = 125700 *1;
        sVol = '125,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 11);
        iClose = 14.82 * 1;
        iVol = 104400 *1;
        sVol = '104,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 12);
        iClose = 14.93 * 1;
        iVol = 84900 *1;
        sVol = '84,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 13);
        iClose = 14.86 * 1;
        iVol = 74200 *1;
        sVol = '74,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 14);
        iClose = 14.89 * 1;
        iVol = 80500 *1;
        sVol = '80,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 15);
        iClose = 15.02 * 1;
        iVol = 73400 *1;
        sVol = '73,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 18);
        iClose = 15.12 * 1;
        iVol = 83900 *1;
        sVol = '83,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 19);
        iClose = 15.20 * 1;
        iVol = 47000 *1;
        sVol = '47,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 20);
        iClose = 14.87 * 1;
        iVol = 96600 *1;
        sVol = '96,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 21);
        iClose = 15.00 * 1;
        iVol = 49100 *1;
        sVol = '49,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 22);
        iClose = 15.32 * 1;
        iVol = 140100 *1;
        sVol = '140,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 25);
        iClose = 16.02 * 1;
        iVol = 216200 *1;
        sVol = '216,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 26);
        iClose = 16.58 * 1;
        iVol = 107900 *1;
        sVol = '107,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 27);
        iClose = 16.67 * 1;
        iVol = 63300 *1;
        sVol = '63,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 29);
        iClose = 16.76 * 1;
        iVol = 25200 *1;
        sVol = '25,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 2);
        iClose = 16.60 * 1;
        iVol = 72400 *1;
        sVol = '72,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 3);
        iClose = 17.13 * 1;
        iVol = 105300 *1;
        sVol = '105,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 4);
        iClose = 17.13 * 1;
        iVol = 86900 *1;
        sVol = '86,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 5);
        iClose = 17.16 * 1;
        iVol = 68600 *1;
        sVol = '68,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 6);
        iClose = 17.51 * 1;
        iVol = 94800 *1;
        sVol = '94,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 9);
        iClose = 17.46 * 1;
        iVol = 65900 *1;
        sVol = '65,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 10);
        iClose = 17.44 * 1;
        iVol = 71200 *1;
        sVol = '71,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 11);
        iClose = 17.51 * 1;
        iVol = 60200 *1;
        sVol = '60,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 12);
        iClose = 17.70 * 1;
        iVol = 63300 *1;
        sVol = '63,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 13);
        iClose = 17.68 * 1;
        iVol = 68800 *1;
        sVol = '68,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 16);
        iClose = 17.67 * 1;
        iVol = 81100 *1;
        sVol = '81,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 17);
        iClose = 17.84 * 1;
        iVol = 63100 *1;
        sVol = '63,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 18);
        iClose = 17.70 * 1;
        iVol = 52900 *1;
        sVol = '52,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 19);
        iClose = 17.84 * 1;
        iVol = 79500 *1;
        sVol = '79,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 20);
        iClose = 17.50 * 1;
        iVol = 215200 *1;
        sVol = '215,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 23);
        iClose = 17.91 * 1;
        iVol = 54000 *1;
        sVol = '54,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 24);
        iClose = 17.95 * 1;
        iVol = 36400 *1;
        sVol = '36,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 26);
        iClose = 18.05 * 1;
        iVol = 47000 *1;
        sVol = '47,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 27);
        iClose = 17.66 * 1;
        iVol = 48500 *1;
        sVol = '48,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 30);
        iClose = 17.65 * 1;
        iVol = 68400 *1;
        sVol = '68,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 31);
        iClose = 17.92 * 1;
        iVol = 62300 *1;
        sVol = '62,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 2);
        iClose = 17.73 * 1;
        iVol = 37300 *1;
        sVol = '37,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 3);
        iClose = 17.50 * 1;
        iVol = 66800 *1;
        sVol = '66,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 6);
        iClose = 17.55 * 1;
        iVol = 43200 *1;
        sVol = '43,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 7);
        iClose = 17.61 * 1;
        iVol = 32400 *1;
        sVol = '32,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 8);
        iClose = 17.69 * 1;
        iVol = 50300 *1;
        sVol = '50,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 9);
        iClose = 17.68 * 1;
        iVol = 52900 *1;
        sVol = '52,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 10);
        iClose = 16.39 * 1;
        iVol = 90100 *1;
        sVol = '90,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 13);
        iClose = 16.10 * 1;
        iVol = 53200 *1;
        sVol = '53,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 14);
        iClose = 15.89 * 1;
        iVol = 49500 *1;
        sVol = '49,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 15);
        iClose = 15.89 * 1;
        iVol = 52900 *1;
        sVol = '52,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 16);
        iClose = 16.01 * 1;
        iVol = 54200 *1;
        sVol = '54,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 17);
        iClose = 16.03 * 1;
        iVol = 36900 *1;
        sVol = '36,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 21);
        iClose = 16.55 * 1;
        iVol = 68600 *1;
        sVol = '68,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 22);
        iClose = 15.67 * 1;
        iVol = 47300 *1;
        sVol = '47,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 23);
        iClose = 15.62 * 1;
        iVol = 66800 *1;
        sVol = '66,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 24);
        iClose = 15.48 * 1;
        iVol = 35600 *1;
        sVol = '35,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 27);
        iClose = 14.64 * 1;
        iVol = 29400 *1;
        sVol = '29,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 28);
        iClose = 14.87 * 1;
        iVol = 22600 *1;
        sVol = '22,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 29);
        iClose = 14.76 * 1;
        iVol = 39100 *1;
        sVol = '39,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 30);
        iClose = 15.03 * 1;
        iVol = 51800 *1;
        sVol = '51,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 31);
        iClose = 14.70 * 1;
        iVol = 54500 *1;
        sVol = '54,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 3);
        iClose = 15.03 * 1;
        iVol = 48300 *1;
        sVol = '48,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 4);
        iClose = 15.00 * 1;
        iVol = 51900 *1;
        sVol = '51,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 5);
        iClose = 14.89 * 1;
        iVol = 62200 *1;
        sVol = '62,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 6);
        iClose = 14.74 * 1;
        iVol = 30200 *1;
        sVol = '30,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 7);
        iClose = 14.28 * 1;
        iVol = 55100 *1;
        sVol = '55,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 10);
        iClose = 14.36 * 1;
        iVol = 38100 *1;
        sVol = '38,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 11);
        iClose = 14.67 * 1;
        iVol = 19900 *1;
        sVol = '19,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 12);
        iClose = 14.36 * 1;
        iVol = 28800 *1;
        sVol = '28,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 13);
        iClose = 14.13 * 1;
        iVol = 16700 *1;
        sVol = '16,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 14);
        iClose = 14.44 * 1;
        iVol = 44200 *1;
        sVol = '44,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 18);
        iClose = 13.97 * 1;
        iVol = 51500 *1;
        sVol = '51,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 19);
        iClose = 13.97 * 1;
        iVol = 42600 *1;
        sVol = '42,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 20);
        iClose = 13.08 * 1;
        iVol = 40400 *1;
        sVol = '40,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 21);
        iClose = 12.94 * 1;
        iVol = 55900 *1;
        sVol = '55,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 24);
        iClose = 13.56 * 1;
        iVol = 57800 *1;
        sVol = '57,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 25);
        iClose = 13.26 * 1;
        iVol = 57400 *1;
        sVol = '57,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 26);
        iClose = 13.09 * 1;
        iVol = 27600 *1;
        sVol = '27,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 27);
        iClose = 12.30 * 1;
        iVol = 61700 *1;
        sVol = '61,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 28);
        iClose = 12.05 * 1;
        iVol = 68600 *1;
        sVol = '68,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 2);
        iClose = 12.22 * 1;
        iVol = 36400 *1;
        sVol = '36,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 3);
        iClose = 12.86 * 1;
        iVol = 57600 *1;
        sVol = '57,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 4);
        iClose = 12.44 * 1;
        iVol = 39900 *1;
        sVol = '39,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 5);
        iClose = 12.69 * 1;
        iVol = 72800 *1;
        sVol = '72,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 6);
        iClose = 11.91 * 1;
        iVol = 46800 *1;
        sVol = '46,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 9);
        iClose = 10.20 * 1;
        iVol = 49200 *1;
        sVol = '49,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 10);
        iClose = 10.36 * 1;
        iVol = 42700 *1;
        sVol = '42,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 11);
        iClose = 9.88 * 1;
        iVol = 89200 *1;
        sVol = '89,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 12);
        iClose = 9.51 * 1;
        iVol = 100900 *1;
        sVol = '100,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 13);
        iClose = 9.36 * 1;
        iVol = 86200 *1;
        sVol = '86,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 16);
        iClose = 9.53 * 1;
        iVol = 157300 *1;
        sVol = '157,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 17);
        iClose = 9.52 * 1;
        iVol = 89800 *1;
        sVol = '89,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 18);
        iClose = 9.19 * 1;
        iVol = 119300 *1;
        sVol = '119,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 19);
        iClose = 9.60 * 1;
        iVol = 87400 *1;
        sVol = '87,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 20);
        iClose = 10.40 * 1;
        iVol = 97500 *1;
        sVol = '97,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 23);
        iClose = 10.52 * 1;
        iVol = 60700 *1;
        sVol = '60,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 24);
        iClose = 10.33 * 1;
        iVol = 59400 *1;
        sVol = '59,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 25);
        iClose = 9.67 * 1;
        iVol = 48700 *1;
        sVol = '48,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 26);
        iClose = 9.59 * 1;
        iVol = 60500 *1;
        sVol = '60,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 27);
        iClose = 8.70 * 1;
        iVol = 52900 *1;
        sVol = '52,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 30);
        iClose = 9.68 * 1;
        iVol = 73700 *1;
        sVol = '73,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 31);
        iClose = 10.35 * 1;
        iVol = 68900 *1;
        sVol = '68,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 1);
        iClose = 9.47 * 1;
        iVol = 34000 *1;
        sVol = '34,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 2);
        iClose = 10.04 * 1;
        iVol = 34700 *1;
        sVol = '34,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 3);
        iClose = 8.88 * 1;
        iVol = 70200 *1;
        sVol = '70,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 6);
        iClose = 9.06 * 1;
        iVol = 50500 *1;
        sVol = '50,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 7);
        iClose = 8.83 * 1;
        iVol = 71300 *1;
        sVol = '71,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 8);
        iClose = 9.17 * 1;
        iVol = 52900 *1;
        sVol = '52,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 9);
        iClose = 10.09 * 1;
        iVol = 64600 *1;
        sVol = '64,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 13);
        iClose = 9.56 * 1;
        iVol = 37800 *1;
        sVol = '37,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 14);
        iClose = 9.42 * 1;
        iVol = 50400 *1;
        sVol = '50,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 15);
        iClose = 8.29 * 1;
        iVol = 157400 *1;
        sVol = '157,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 16);
        iClose = 8.12 * 1;
        iVol = 153500 *1;
        sVol = '153,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 17);
        iClose = 9.21 * 1;
        iVol = 79600 *1;
        sVol = '79,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 20);
        iClose = 8.51 * 1;
        iVol = 95900 *1;
        sVol = '95,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 21);
        iClose = 8.17 * 1;
        iVol = 66700 *1;
        sVol = '66,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 22);
        iClose = 7.87 * 1;
        iVol = 99700 *1;
        sVol = '99,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 23);
        iClose = 8.03 * 1;
        iVol = 93600 *1;
        sVol = '93,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 24);
        iClose = 8.25 * 1;
        iVol = 40700 *1;
        sVol = '40,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 27);
        iClose = 9.25 * 1;
        iVol = 74400 *1;
        sVol = '74,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 28);
        iClose = 9.21 * 1;
        iVol = 69200 *1;
        sVol = '69,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 29);
        iClose = 9.93 * 1;
        iVol = 125000 *1;
        sVol = '125,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 30);
        iClose = 9.44 * 1;
        iVol = 48600 *1;
        sVol = '48,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 1);
        iClose = 10.04 * 1;
        iVol = 239700 *1;
        sVol = '239,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 4);
        iClose = 9.42 * 1;
        iVol = 57900 *1;
        sVol = '57,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 5);
        iClose = 9.29 * 1;
        iVol = 62900 *1;
        sVol = '62,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 6);
        iClose = 8.69 * 1;
        iVol = 40100 *1;
        sVol = '40,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 7);
        iClose = 8.90 * 1;
        iVol = 44700 *1;
        sVol = '44,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 8);
        iClose = 9.77 * 1;
        iVol = 56700 *1;
        sVol = '56,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 11);
        iClose = 9.62 * 1;
        iVol = 63100 *1;
        sVol = '63,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 12);
        iClose = 8.94 * 1;
        iVol = 62600 *1;
        sVol = '62,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 13);
        iClose = 8.67 * 1;
        iVol = 72800 *1;
        sVol = '72,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 14);
        iClose = 8.29 * 1;
        iVol = 65800 *1;
        sVol = '65,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 15);
        iClose = 8.39 * 1;
        iVol = 40500 *1;
        sVol = '40,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 18);
        iClose = 9.32 * 1;
        iVol = 161300 *1;
        sVol = '161,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 19);
        iClose = 9.04 * 1;
        iVol = 48000 *1;
        sVol = '48,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 20);
        iClose = 9.47 * 1;
        iVol = 45100 *1;
        sVol = '45,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 21);
        iClose = 9.37 * 1;
        iVol = 26800 *1;
        sVol = '26,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 22);
        iClose = 9.33 * 1;
        iVol = 33500 *1;
        sVol = '33,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 26);
        iClose = 9.65 * 1;
        iVol = 41700 *1;
        sVol = '41,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 27);
        iClose = 10.48 * 1;
        iVol = 54600 *1;
        sVol = '54,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 28);
        iClose = 10.16 * 1;
        iVol = 50800 *1;
        sVol = '50,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 29);
        iClose = 11.03 * 1;
        iVol = 156500 *1;
        sVol = '156,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 1);
        iClose = 10.90 * 1;
        iVol = 90100 *1;
        sVol = '90,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 2);
        iClose = 11.04 * 1;
        iVol = 49300 *1;
        sVol = '49,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 3);
        iClose = 11.46 * 1;
        iVol = 98400 *1;
        sVol = '98,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 4);
        iClose = 11.66 * 1;
        iVol = 45600 *1;
        sVol = '45,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 5);
        iClose = 12.32 * 1;
        iVol = 72600 *1;
        sVol = '72,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 8);
        iClose = 13.08 * 1;
        iVol = 120100 *1;
        sVol = '120,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 9);
        iClose = 13.38 * 1;
        iVol = 81600 *1;
        sVol = '81,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 10);
        iClose = 12.12 * 1;
        iVol = 52200 *1;
        sVol = '52,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 11);
        iClose = 10.29 * 1;
        iVol = 74700 *1;
        sVol = '74,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 12);
        iClose = 11.29 * 1;
        iVol = 57000 *1;
        sVol = '57,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 15);
        iClose = 11.46 * 1;
        iVol = 81000 *1;
        sVol = '81,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 16);
        iClose = 11.51 * 1;
        iVol = 105300 *1;
        sVol = '105,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 17);
        iClose = 10.98 * 1;
        iVol = 31700 *1;
        sVol = '31,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 18);
        iClose = 10.79 * 1;
        iVol = 42800 *1;
        sVol = '42,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 19);
        iClose = 9.81 * 1;
        iVol = 121200 *1;
        sVol = '121,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 22);
        iClose = 9.99 * 1;
        iVol = 53500 *1;
        sVol = '53,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 23);
        iClose = 9.76 * 1;
        iVol = 57200 *1;
        sVol = '57,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 24);
        iClose = 9.92 * 1;
        iVol = 68400 *1;
        sVol = '68,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 25);
        iClose = 10.86 * 1;
        iVol = 87100 *1;
        sVol = '87,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 26);
        iClose = 10.79 * 1;
        iVol = 149300 *1;
        sVol = '149,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 29);
        iClose = 11.53 * 1;
        iVol = 69600 *1;
        sVol = '69,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 30);
        iClose = 11.75 * 1;
        iVol = 95700 *1;
        sVol = '95,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 1);
        iClose = 11.27 * 1;
        iVol = 103900 *1;
        sVol = '103,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 2);
        iClose = 11.41 * 1;
        iVol = 59200 *1;
        sVol = '59,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 6);
        iClose = 10.81 * 1;
        iVol = 61600 *1;
        sVol = '61,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 7);
        iClose = 10.42 * 1;
        iVol = 59500 *1;
        sVol = '59,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 8);
        iClose = 10.28 * 1;
        iVol = 36800 *1;
        sVol = '36,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 9);
        iClose = 9.73 * 1;
        iVol = 81600 *1;
        sVol = '81,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 10);
        iClose = 10.33 * 1;
        iVol = 41800 *1;
        sVol = '41,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 13);
        iClose = 10.61 * 1;
        iVol = 52000 *1;
        sVol = '52,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 14);
        iClose = 10.49 * 1;
        iVol = 35500 *1;
        sVol = '35,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 15);
        iClose = 10.66 * 1;
        iVol = 60200 *1;
        sVol = '60,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 16);
        iClose = 10.19 * 1;
        iVol = 35500 *1;
        sVol = '35,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 17);
        iClose = 10.29 * 1;
        iVol = 50100 *1;
        sVol = '50,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 20);
        iClose = 9.87 * 1;
        iVol = 43100 *1;
        sVol = '43,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 21);
        iClose = 10.18 * 1;
        iVol = 47300 *1;
        sVol = '47,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 22);
        iClose = 10.02 * 1;
        iVol = 28300 *1;
        sVol = '28,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 23);
        iClose = 10.35 * 1;
        iVol = 37300 *1;
        sVol = '37,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 24);
        iClose = 10.35 * 1;
        iVol = 30700 *1;
        sVol = '30,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 27);
        iClose = 10.54 * 1;
        iVol = 27500 *1;
        sVol = '27,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 28);
        iClose = 10.28 * 1;
        iVol = 27100 *1;
        sVol = '27,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 29);
        iClose = 10.63 * 1;
        iVol = 33800 *1;
        sVol = '33,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 30);
        iClose = 10.42 * 1;
        iVol = 36200 *1;
        sVol = '36,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 31);
        iClose = 10.58 * 1;
        iVol = 48000 *1;
        sVol = '48,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 3);
        iClose = 10.83 * 1;
        iVol = 73700 *1;
        sVol = '73,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 4);
        iClose = 10.81 * 1;
        iVol = 44000 *1;
        sVol = '44,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 5);
        iClose = 11.20 * 1;
        iVol = 30700 *1;
        sVol = '30,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 6);
        iClose = 11.19 * 1;
        iVol = 25900 *1;
        sVol = '25,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 7);
        iClose = 11.26 * 1;
        iVol = 26300 *1;
        sVol = '26,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 10);
        iClose = 11.51 * 1;
        iVol = 79400 *1;
        sVol = '79,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 11);
        iClose = 11.94 * 1;
        iVol = 61700 *1;
        sVol = '61,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 12);
        iClose = 12.38 * 1;
        iVol = 38400 *1;
        sVol = '38,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 13);
        iClose = 12.08 * 1;
        iVol = 18100 *1;
        sVol = '18,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 14);
        iClose = 12.26 * 1;
        iVol = 26000 *1;
        sVol = '26,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 17);
        iClose = 12.06 * 1;
        iVol = 20900 *1;
        sVol = '20,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 18);
        iClose = 11.70 * 1;
        iVol = 17500 *1;
        sVol = '17,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 19);
        iClose = 11.55 * 1;
        iVol = 36900 *1;
        sVol = '36,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 20);
        iClose = 11.37 * 1;
        iVol = 30200 *1;
        sVol = '30,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 21);
        iClose = 10.80 * 1;
        iVol = 62700 *1;
        sVol = '62,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 24);
        iClose = 10.98 * 1;
        iVol = 36700 *1;
        sVol = '36,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 25);
        iClose = 10.59 * 1;
        iVol = 25200 *1;
        sVol = '25,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 26);
        iClose = 10.80 * 1;
        iVol = 32600 *1;
        sVol = '32,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 27);
        iClose = 10.90 * 1;
        iVol = 22800 *1;
        sVol = '22,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 28);
        iClose = 11.03 * 1;
        iVol = 15300 *1;
        sVol = '15,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 31);
        iClose = 11.00 * 1;
        iVol = 38400 *1;
        sVol = '38,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 1);
        iClose = 11.62 * 1;
        iVol = 61600 *1;
        sVol = '61,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 2);
        iClose = 11.68 * 1;
        iVol = 60100 *1;
        sVol = '60,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 3);
        iClose = 11.64 * 1;
        iVol = 67400 *1;
        sVol = '67,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 4);
        iClose = 11.73 * 1;
        iVol = 28800 *1;
        sVol = '28,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 8);
        iClose = 11.37 * 1;
        iVol = 35900 *1;
        sVol = '35,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 9);
        iClose = 11.02 * 1;
        iVol = 34800 *1;
        sVol = '34,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 10);
        iClose = 11.04 * 1;
        iVol = 45100 *1;
        sVol = '45,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 11);
        iClose = 11.01 * 1;
        iVol = 54400 *1;
        sVol = '54,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 14);
        iClose = 11.21 * 1;
        iVol = 46500 *1;
        sVol = '46,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 15);
        iClose = 11.45 * 1;
        iVol = 32500 *1;
        sVol = '32,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 16);
        iClose = 11.80 * 1;
        iVol = 37700 *1;
        sVol = '37,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 17);
        iClose = 11.97 * 1;
        iVol = 41700 *1;
        sVol = '41,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 18);
        iClose = 12.00 * 1;
        iVol = 138100 *1;
        sVol = '138,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 21);
        iClose = 11.66 * 1;
        iVol = 66300 *1;
        sVol = '66,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 22);
        iClose = 11.93 * 1;
        iVol = 34600 *1;
        sVol = '34,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 23);
        iClose = 11.75 * 1;
        iVol = 46100 *1;
        sVol = '46,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 24);
        iClose = 11.31 * 1;
        iVol = 38200 *1;
        sVol = '38,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 25);
        iClose = 11.29 * 1;
        iVol = 22000 *1;
        sVol = '22,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 28);
        iClose = 11.79 * 1;
        iVol = 50400 *1;
        sVol = '50,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 29);
        iClose = 10.99 * 1;
        iVol = 39500 *1;
        sVol = '39,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 30);
        iClose = 11.36 * 1;
        iVol = 73500 *1;
        sVol = '73,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 1);
        iClose = 11.63 * 1;
        iVol = 25500 *1;
        sVol = '25,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 2);
        iClose = 11.83 * 1;
        iVol = 37500 *1;
        sVol = '37,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 5);
        iClose = 11.86 * 1;
        iVol = 64000 *1;
        sVol = '64,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 6);
        iClose = 10.89 * 1;
        iVol = 40500 *1;
        sVol = '40,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 7);
        iClose = 12.86 * 1;
        iVol = 143400 *1;
        sVol = '143,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 8);
        iClose = 12.54 * 1;
        iVol = 63200 *1;
        sVol = '63,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 9);
        iClose = 12.28 * 1;
        iVol = 34700 *1;
        sVol = '34,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 12);
        iClose = 12.58 * 1;
        iVol = 23300 *1;
        sVol = '23,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 13);
        iClose = 12.72 * 1;
        iVol = 32900 *1;
        sVol = '32,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 14);
        iClose = 11.97 * 1;
        iVol = 35000 *1;
        sVol = '35,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 15);
        iClose = 11.56 * 1;
        iVol = 20800 *1;
        sVol = '20,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 16);
        iClose = 11.98 * 1;
        iVol = 17600 *1;
        sVol = '17,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 19);
        iClose = 11.90 * 1;
        iVol = 19700 *1;
        sVol = '19,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 20);
        iClose = 11.62 * 1;
        iVol = 33900 *1;
        sVol = '33,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 21);
        iClose = 11.49 * 1;
        iVol = 10100 *1;
        sVol = '10,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 22);
        iClose = 12.09 * 1;
        iVol = 24200 *1;
        sVol = '24,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 23);
        iClose = 12.71 * 1;
        iVol = 34000 *1;
        sVol = '34,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 26);
        iClose = 12.26 * 1;
        iVol = 31200 *1;
        sVol = '31,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 27);
        iClose = 12.00 * 1;
        iVol = 13400 *1;
        sVol = '13,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 28);
        iClose = 11.47 * 1;
        iVol = 17200 *1;
        sVol = '17,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 29);
        iClose = 11.87 * 1;
        iVol = 20000 *1;
        sVol = '20,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 30);
        iClose = 11.41 * 1;
        iVol = 20000 *1;
        sVol = '20,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 2);
        iClose = 11.98 * 1;
        iVol = 17400 *1;
        sVol = '17,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 3);
        iClose = 12.40 * 1;
        iVol = 20500 *1;
        sVol = '20,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 4);
        iClose = 11.53 * 1;
        iVol = 18800 *1;
        sVol = '18,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 5);
        iClose = 12.47 * 1;
        iVol = 22800 *1;
        sVol = '22,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 6);
        iClose = 12.28 * 1;
        iVol = 21500 *1;
        sVol = '21,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 9);
        iClose = 12.99 * 1;
        iVol = 65100 *1;
        sVol = '65,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 10);
        iClose = 13.46 * 1;
        iVol = 41900 *1;
        sVol = '41,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 11);
        iClose = 12.94 * 1;
        iVol = 20400 *1;
        sVol = '20,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 12);
        iClose = 12.47 * 1;
        iVol = 15400 *1;
        sVol = '15,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 13);
        iClose = 13.28 * 1;
        iVol = 26100 *1;
        sVol = '26,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 16);
        iClose = 13.93 * 1;
        iVol = 22400 *1;
        sVol = '22,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 17);
        iClose = 14.17 * 1;
        iVol = 21900 *1;
        sVol = '21,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 18);
        iClose = 14.53 * 1;
        iVol = 41600 *1;
        sVol = '41,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 19);
        iClose = 14.34 * 1;
        iVol = 8700 *1;
        sVol = '8,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 20);
        iClose = 14.19 * 1;
        iVol = 17700 *1;
        sVol = '17,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 23);
        iClose = 14.92 * 1;
        iVol = 32800 *1;
        sVol = '32,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 24);
        iClose = 15.80 * 1;
        iVol = 71200 *1;
        sVol = '71,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 25);
        iClose = 15.26 * 1;
        iVol = 29100 *1;
        sVol = '29,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 27);
        iClose = 15.59 * 1;
        iVol = 20800 *1;
        sVol = '20,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 30);
        iClose = 14.84 * 1;
        iVol = 36000 *1;
        sVol = '36,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 1);
        iClose = 15.03 * 1;
        iVol = 34800 *1;
        sVol = '34,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 2);
        iClose = 15.30 * 1;
        iVol = 22400 *1;
        sVol = '22,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 3);
        iClose = 15.16 * 1;
        iVol = 13600 *1;
        sVol = '13,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 4);
        iClose = 15.95 * 1;
        iVol = 33500 *1;
        sVol = '33,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 7);
        iClose = 15.66 * 1;
        iVol = 19600 *1;
        sVol = '19,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 8);
        iClose = 16.12 * 1;
        iVol = 36700 *1;
        sVol = '36,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 9);
        iClose = 15.75 * 1;
        iVol = 29400 *1;
        sVol = '29,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 10);
        iClose = 15.62 * 1;
        iVol = 32800 *1;
        sVol = '32,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 11);
        iClose = 15.13 * 1;
        iVol = 22500 *1;
        sVol = '22,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 14);
        iClose = 15.59 * 1;
        iVol = 33500 *1;
        sVol = '33,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 15);
        iClose = 15.95 * 1;
        iVol = 42300 *1;
        sVol = '42,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 16);
        iClose = 15.96 * 1;
        iVol = 27900 *1;
        sVol = '27,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 17);
        iClose = 15.20 * 1;
        iVol = 97800 *1;
        sVol = '97,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 18);
        iClose = 13.95 * 1;
        iVol = 130200 *1;
        sVol = '130,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 21);
        iClose = 13.47 * 1;
        iVol = 47500 *1;
        sVol = '47,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 22);
        iClose = 13.15 * 1;
        iVol = 41000 *1;
        sVol = '41,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 23);
        iClose = 13.62 * 1;
        iVol = 28900 *1;
        sVol = '28,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 24);
        iClose = 13.75 * 1;
        iVol = 15700 *1;
        sVol = '15,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 28);
        iClose = 13.24 * 1;
        iVol = 78800 *1;
        sVol = '78,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 29);
        iClose = 13.15 * 1;
        iVol = 32300 *1;
        sVol = '32,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 30);
        iClose = 13.49 * 1;
        iVol = 23400 *1;
        sVol = '23,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 31);
        iClose = 13.33 * 1;
        iVol = 38400 *1;
        sVol = '38,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 4);
        iClose = 14.15 * 1;
        iVol = 47600 *1;
        sVol = '47,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 5);
        iClose = 15.04 * 1;
        iVol = 73900 *1;
        sVol = '73,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 6);
        iClose = 16.30 * 1;
        iVol = 80100 *1;
        sVol = '80,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 7);
        iClose = 16.10 * 1;
        iVol = 52200 *1;
        sVol = '52,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 8);
        iClose = 15.02 * 1;
        iVol = 33200 *1;
        sVol = '33,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 11);
        iClose = 15.59 * 1;
        iVol = 41200 *1;
        sVol = '41,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 12);
        iClose = 15.74 * 1;
        iVol = 44000 *1;
        sVol = '44,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 13);
        iClose = 15.22 * 1;
        iVol = 34600 *1;
        sVol = '34,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 14);
        iClose = 16.04 * 1;
        iVol = 40900 *1;
        sVol = '40,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 15);
        iClose = 15.11 * 1;
        iVol = 33300 *1;
        sVol = '33,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 19);
        iClose = 15.09 * 1;
        iVol = 38300 *1;
        sVol = '38,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 20);
        iClose = 16.11 * 1;
        iVol = 39000 *1;
        sVol = '39,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 21);
        iClose = 15.45 * 1;
        iVol = 32700 *1;
        sVol = '32,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 22);
        iClose = 15.66 * 1;
        iVol = 30800 *1;
        sVol = '30,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 25);
        iClose = 15.09 * 1;
        iVol = 31900 *1;
        sVol = '31,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 26);
        iClose = 15.25 * 1;
        iVol = 30200 *1;
        sVol = '30,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 27);
        iClose = 14.43 * 1;
        iVol = 47900 *1;
        sVol = '47,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 28);
        iClose = 14.11 * 1;
        iVol = 42300 *1;
        sVol = '42,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 29);
        iClose = 13.65 * 1;
        iVol = 52800 *1;
        sVol = '52,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 1);
        iClose = 14.71 * 1;
        iVol = 47800 *1;
        sVol = '47,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 2);
        iClose = 14.91 * 1;
        iVol = 42300 *1;
        sVol = '42,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 3);
        iClose = 14.23 * 1;
        iVol = 44900 *1;
        sVol = '44,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 4);
        iClose = 15.33 * 1;
        iVol = 47800 *1;
        sVol = '47,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 5);
        iClose = 15.55 * 1;
        iVol = 59100 *1;
        sVol = '59,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 8);
        iClose = 15.39 * 1;
        iVol = 31000 *1;
        sVol = '31,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 9);
        iClose = 15.45 * 1;
        iVol = 34000 *1;
        sVol = '34,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 10);
        iClose = 15.03 * 1;
        iVol = 44100 *1;
        sVol = '44,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 11);
        iClose = 15.60 * 1;
        iVol = 40900 *1;
        sVol = '40,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 12);
        iClose = 15.77 * 1;
        iVol = 34400 *1;
        sVol = '34,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 16);
        iClose = 16.30 * 1;
        iVol = 86900 *1;
        sVol = '86,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 17);
        iClose = 15.98 * 1;
        iVol = 48500 *1;
        sVol = '48,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 18);
        iClose = 15.05 * 1;
        iVol = 29100 *1;
        sVol = '29,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 19);
        iClose = 16.27 * 1;
        iVol = 58200 *1;
        sVol = '58,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 22);
        iClose = 18.25 * 1;
        iVol = 102000 *1;
        sVol = '102,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 23);
        iClose = 18.77 * 1;
        iVol = 56300 *1;
        sVol = '56,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 24);
        iClose = 19.16 * 1;
        iVol = 81300 *1;
        sVol = '81,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 25);
        iClose = 18.53 * 1;
        iVol = 108000 *1;
        sVol = '108,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 26);
        iClose = 17.84 * 1;
        iVol = 62100 *1;
        sVol = '62,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 1);
        iClose = 19.44 * 1;
        iVol = 61800 *1;
        sVol = '61,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 2);
        iClose = 19.90 * 1;
        iVol = 61000 *1;
        sVol = '61,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 3);
        iClose = 20.15 * 1;
        iVol = 101400 *1;
        sVol = '101,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 4);
        iClose = 19.20 * 1;
        iVol = 80700 *1;
        sVol = '80,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 5);
        iClose = 21.09 * 1;
        iVol = 106500 *1;
        sVol = '106,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 8);
        iClose = 23.29 * 1;
        iVol = 231000 *1;
        sVol = '231,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 9);
        iClose = 24.44 * 1;
        iVol = 131900 *1;
        sVol = '131,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 10);
        iClose = 27.14 * 1;
        iVol = 408800 *1;
        sVol = '408,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 11);
        iClose = 28.75 * 1;
        iVol = 377400 *1;
        sVol = '377,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 12);
        iClose = 29.00 * 1;
        iVol = 173200 *1;
        sVol = '173,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 15);
        iClose = 27.89 * 1;
        iVol = 228300 *1;
        sVol = '228,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 16);
        iClose = 26.99 * 1;
        iVol = 109000 *1;
        sVol = '109,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 17);
        iClose = 26.34 * 1;
        iVol = 98900 *1;
        sVol = '98,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 18);
        iClose = 28.30 * 1;
        iVol = 180400 *1;
        sVol = '180,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 19);
        iClose = 26.69 * 1;
        iVol = 233800 *1;
        sVol = '233,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 22);
        iClose = 25.92 * 1;
        iVol = 100500 *1;
        sVol = '100,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 23);
        iClose = 24.07 * 1;
        iVol = 171100 *1;
        sVol = '171,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 24);
        iClose = 24.51 * 1;
        iVol = 127300 *1;
        sVol = '127,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 25);
        iClose = 25.53 * 1;
        iVol = 113900 *1;
        sVol = '113,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 26);
        iClose = 28.93 * 1;
        iVol = 250600 *1;
        sVol = '250,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 29);
        iClose = 28.34 * 1;
        iVol = 296800 *1;
        sVol = '296,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 30);
        iClose = 30.57 * 1;
        iVol = 228100 *1;
        sVol = '228,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 31);
        iClose = 29.45 * 1;
        iVol = 301000 *1;
        sVol = '301,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 1);
        iClose = 30.53 * 1;
        iVol = 159300 *1;
        sVol = '159,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 5);
        iClose = 29.51 * 1;
        iVol = 174800 *1;
        sVol = '174,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 6);
        iClose = 29.33 * 1;
        iVol = 127000 *1;
        sVol = '127,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 7);
        iClose = 28.28 * 1;
        iVol = 132600 *1;
        sVol = '132,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 8);
        iClose = 27.64 * 1;
        iVol = 148900 *1;
        sVol = '148,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 9);
        iClose = 28.50 * 1;
        iVol = 97600 *1;
        sVol = '97,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 12);
        iClose = 28.46 * 1;
        iVol = 90900 *1;
        sVol = '90,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 13);
        iClose = 27.96 * 1;
        iVol = 91400 *1;
        sVol = '91,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 14);
        iClose = 29.20 * 1;
        iVol = 97900 *1;
        sVol = '97,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 15);
        iClose = 28.74 * 1;
        iVol = 89200 *1;
        sVol = '89,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 16);
        iClose = 28.52 * 1;
        iVol = 72000 *1;
        sVol = '72,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 19);
        iClose = 28.26 * 1;
        iVol = 82900 *1;
        sVol = '82,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 20);
        iClose = 27.32 * 1;
        iVol = 78600 *1;
        sVol = '78,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 21);
        iClose = 28.41 * 1;
        iVol = 64600 *1;
        sVol = '64,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 22);
        iClose = 27.07 * 1;
        iVol = 119700 *1;
        sVol = '119,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 23);
        iClose = 28.43 * 1;
        iVol = 88500 *1;
        sVol = '88,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 26);
        iClose = 29.38 * 1;
        iVol = 107600 *1;
        sVol = '107,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 27);
        iClose = 30.04 * 1;
        iVol = 74200 *1;
        sVol = '74,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 28);
        iClose = 29.43 * 1;
        iVol = 52400 *1;
        sVol = '52,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 29);
        iClose = 29.22 * 1;
        iVol = 42600 *1;
        sVol = '42,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 30);
        iClose = 29.05 * 1;
        iVol = 67400 *1;
        sVol = '67,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 3);
        iClose = 34.26 * 1;
        iVol = 526500 *1;
        sVol = '526,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 4);
        iClose = 33.22 * 1;
        iVol = 233200 *1;
        sVol = '233,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 5);
        iClose = 34.40 * 1;
        iVol = 311700 *1;
        sVol = '311,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 6);
        iClose = 32.51 * 1;
        iVol = 278800 *1;
        sVol = '278,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 7);
        iClose = 32.98 * 1;
        iVol = 140300 *1;
        sVol = '140,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 10);
        iClose = 35.00 * 1;
        iVol = 250500 *1;
        sVol = '250,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 11);
        iClose = 34.93 * 1;
        iVol = 126800 *1;
        sVol = '126,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 12);
        iClose = 32.50 * 1;
        iVol = 164400 *1;
        sVol = '164,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 13);
        iClose = 33.14 * 1;
        iVol = 94900 *1;
        sVol = '94,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 14);
        iClose = 31.23 * 1;
        iVol = 140100 *1;
        sVol = '140,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 17);
        iClose = 32.92 * 1;
        iVol = 124400 *1;
        sVol = '124,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 18);
        iClose = 32.18 * 1;
        iVol = 74400 *1;
        sVol = '74,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 19);
        iClose = 31.70 * 1;
        iVol = 81800 *1;
        sVol = '81,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 20);
        iClose = 31.09 * 1;
        iVol = 60400 *1;
        sVol = '60,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 21);
        iClose = 31.53 * 1;
        iVol = 74600 *1;
        sVol = '74,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 24);
        iClose = 33.76 * 1;
        iVol = 180600 *1;
        sVol = '180,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 25);
        iClose = 32.31 * 1;
        iVol = 223500 *1;
        sVol = '223,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 26);
        iClose = 33.62 * 1;
        iVol = 118600 *1;
        sVol = '118,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 27);
        iClose = 36.59 * 1;
        iVol = 378100 *1;
        sVol = '378,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 28);
        iClose = 35.75 * 1;
        iVol = 332200 *1;
        sVol = '332,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 1);
        iClose = 39.45 * 1;
        iVol = 391200 *1;
        sVol = '391,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 2);
        iClose = 35.06 * 1;
        iVol = 564500 *1;
        sVol = '564,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 3);
        iClose = 34.69 * 1;
        iVol = 278900 *1;
        sVol = '278,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 4);
        iClose = 34.52 * 1;
        iVol = 104100 *1;
        sVol = '104,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 7);
        iClose = 34.22 * 1;
        iVol = 141500 *1;
        sVol = '141,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 8);
        iClose = 36.16 * 1;
        iVol = 185800 *1;
        sVol = '185,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 9);
        iClose = 35.99 * 1;
        iVol = 135700 *1;
        sVol = '135,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 10);
        iClose = 34.67 * 1;
        iVol = 140200 *1;
        sVol = '140,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 11);
        iClose = 35.12 * 1;
        iVol = 118100 *1;
        sVol = '118,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 14);
        iClose = 32.87 * 1;
        iVol = 174800 *1;
        sVol = '174,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 15);
        iClose = 33.06 * 1;
        iVol = 112800 *1;
        sVol = '112,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 16);
        iClose = 32.37 * 1;
        iVol = 116100 *1;
        sVol = '116,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 17);
        iClose = 30.19 * 1;
        iVol = 202800 *1;
        sVol = '202,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 18);
        iClose = 30.58 * 1;
        iVol = 343200 *1;
        sVol = '343,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 21);
        iClose = 30.45 * 1;
        iVol = 183200 *1;
        sVol = '183,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 22);
        iClose = 29.90 * 1;
        iVol = 96200 *1;
        sVol = '96,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 23);
        iClose = 30.00 * 1;
        iVol = 95100 *1;
        sVol = '95,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 24);
        iClose = 30.90 * 1;
        iVol = 137500 *1;
        sVol = '137,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 25);
        iClose = 29.87 * 1;
        iVol = 247300 *1;
        sVol = '247,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 28);
        iClose = 28.57 * 1;
        iVol = 210100 *1;
        sVol = '210,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 29);
        iClose = 28.74 * 1;
        iVol = 114500 *1;
        sVol = '114,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 30);
        iClose = 29.39 * 1;
        iVol = 117000 *1;
        sVol = '117,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 1);
        iClose = 30.56 * 1;
        iVol = 222700 *1;
        sVol = '222,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 2);
        iClose = 29.72 * 1;
        iVol = 109200 *1;
        sVol = '109,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 6);
        iClose = 28.42 * 1;
        iVol = 108400 *1;
        sVol = '108,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 7);
        iClose = 28.91 * 1;
        iVol = 131300 *1;
        sVol = '131,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 8);
        iClose = 28.12 * 1;
        iVol = 125500 *1;
        sVol = '125,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 9);
        iClose = 29.50 * 1;
        iVol = 85500 *1;
        sVol = '85,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 12);
        iClose = 29.96 * 1;
        iVol = 85300 *1;
        sVol = '85,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 13);
        iClose = 29.32 * 1;
        iVol = 103200 *1;
        sVol = '103,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 14);
        iClose = 28.56 * 1;
        iVol = 83500 *1;
        sVol = '83,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 15);
        iClose = 29.96 * 1;
        iVol = 87100 *1;
        sVol = '87,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 16);
        iClose = 28.54 * 1;
        iVol = 94800 *1;
        sVol = '94,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 19);
        iClose = 27.08 * 1;
        iVol = 107500 *1;
        sVol = '107,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 20);
        iClose = 28.66 * 1;
        iVol = 132700 *1;
        sVol = '132,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 21);
        iClose = 29.42 * 1;
        iVol = 70900 *1;
        sVol = '70,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 22);
        iClose = 28.99 * 1;
        iVol = 42600 *1;
        sVol = '42,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 23);
        iClose = 28.91 * 1;
        iVol = 70300 *1;
        sVol = '70,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 26);
        iClose = 29.81 * 1;
        iVol = 57500 *1;
        sVol = '57,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 27);
        iClose = 29.26 * 1;
        iVol = 37500 *1;
        sVol = '37,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 28);
        iClose = 29.58 * 1;
        iVol = 61800 *1;
        sVol = '61,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 29);
        iClose = 31.00 * 1;
        iVol = 70700 *1;
        sVol = '70,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 30);
        iClose = 30.12 * 1;
        iVol = 74900 *1;
        sVol = '74,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 2);
        iClose = 29.26 * 1;
        iVol = 84300 *1;
        sVol = '84,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 3);
        iClose = 29.37 * 1;
        iVol = 112800 *1;
        sVol = '112,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 4);
        iClose = 28.19 * 1;
        iVol = 97200 *1;
        sVol = '97,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 5);
        iClose = 30.73 * 1;
        iVol = 172300 *1;
        sVol = '172,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 6);
        iClose = 31.01 * 1;
        iVol = 157900 *1;
        sVol = '157,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 9);
        iClose = 29.07 * 1;
        iVol = 134900 *1;
        sVol = '134,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 10);
        iClose = 30.80 * 1;
        iVol = 102800 *1;
        sVol = '102,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 11);
        iClose = 31.43 * 1;
        iVol = 158600 *1;
        sVol = '158,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 12);
        iClose = 30.86 * 1;
        iVol = 111800 *1;
        sVol = '111,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 13);
        iClose = 30.11 * 1;
        iVol = 57600 *1;
        sVol = '57,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 16);
        iClose = 29.87 * 1;
        iVol = 73700 *1;
        sVol = '73,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 17);
        iClose = 28.35 * 1;
        iVol = 119900 *1;
        sVol = '119,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 18);
        iClose = 27.69 * 1;
        iVol = 65200 *1;
        sVol = '65,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 19);
        iClose = 26.44 * 1;
        iVol = 94600 *1;
        sVol = '94,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 20);
        iClose = 26.82 * 1;
        iVol = 117300 *1;
        sVol = '117,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 23);
        iClose = 27.48 * 1;
        iVol = 52300 *1;
        sVol = '52,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 24);
        iClose = 28.33 * 1;
        iVol = 70600 *1;
        sVol = '70,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 25);
        iClose = 27.59 * 1;
        iVol = 70000 *1;
        sVol = '70,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 26);
        iClose = 27.09 * 1;
        iVol = 48600 *1;
        sVol = '48,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 27);
        iClose = 28.05 * 1;
        iVol = 48800 *1;
        sVol = '48,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 30);
        iClose = 27.52 * 1;
        iVol = 46800 *1;
        sVol = '46,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 31);
        iClose = 27.26 * 1;
        iVol = 52500 *1;
        sVol = '52,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 1);
        iClose = 26.88 * 1;
        iVol = 81200 *1;
        sVol = '81,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 2);
        iClose = 27.03 * 1;
        iVol = 72300 *1;
        sVol = '72,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 3);
        iClose = 26.54 * 1;
        iVol = 41900 *1;
        sVol = '41,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 7);
        iClose = 26.03 * 1;
        iVol = 98400 *1;
        sVol = '98,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 8);
        iClose = 25.17 * 1;
        iVol = 42500 *1;
        sVol = '42,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 9);
        iClose = 24.83 * 1;
        iVol = 52600 *1;
        sVol = '52,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 10);
        iClose = 24.57 * 1;
        iVol = 52700 *1;
        sVol = '52,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 13);
        iClose = 25.32 * 1;
        iVol = 71500 *1;
        sVol = '71,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 14);
        iClose = 24.65 * 1;
        iVol = 59600 *1;
        sVol = '59,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 15);
        iClose = 25.45 * 1;
        iVol = 91100 *1;
        sVol = '91,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 16);
        iClose = 24.78 * 1;
        iVol = 77200 *1;
        sVol = '77,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 17);
        iClose = 24.48 * 1;
        iVol = 149900 *1;
        sVol = '149,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 20);
        iClose = 22.64 * 1;
        iVol = 131500 *1;
        sVol = '131,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 21);
        iClose = 22.83 * 1;
        iVol = 82400 *1;
        sVol = '82,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 22);
        iClose = 23.15 * 1;
        iVol = 76800 *1;
        sVol = '76,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 23);
        iClose = 23.40 * 1;
        iVol = 50500 *1;
        sVol = '50,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 24);
        iClose = 23.83 * 1;
        iVol = 66500 *1;
        sVol = '66,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 27);
        iClose = 25.03 * 1;
        iVol = 48500 *1;
        sVol = '48,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 28);
        iClose = 24.52 * 1;
        iVol = 99600 *1;
        sVol = '99,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 29);
        iClose = 24.40 * 1;
        iVol = 53200 *1;
        sVol = '53,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 30);
        iClose = 24.36 * 1;
        iVol = 61100 *1;
        sVol = '61,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 1);
        iClose = 25.07 * 1;
        iVol = 93100 *1;
        sVol = '93,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 4);
        iClose = 25.21 * 1;
        iVol = 67000 *1;
        sVol = '67,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 5);
        iClose = 25.22 * 1;
        iVol = 131200 *1;
        sVol = '131,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 6);
        iClose = 24.16 * 1;
        iVol = 46900 *1;
        sVol = '46,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 7);
        iClose = 25.26 * 1;
        iVol = 48600 *1;
        sVol = '48,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 8);
        iClose = 24.83 * 1;
        iVol = 26400 *1;
        sVol = '26,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 11);
        iClose = 25.68 * 1;
        iVol = 56100 *1;
        sVol = '56,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 12);
        iClose = 25.77 * 1;
        iVol = 47500 *1;
        sVol = '47,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 13);
        iClose = 25.57 * 1;
        iVol = 37400 *1;
        sVol = '37,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 14);
        iClose = 25.28 * 1;
        iVol = 43600 *1;
        sVol = '43,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 15);
        iClose = 25.41 * 1;
        iVol = 64600 *1;
        sVol = '64,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 18);
        iClose = 25.26 * 1;
        iVol = 47100 *1;
        sVol = '47,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 19);
        iClose = 24.80 * 1;
        iVol = 50500 *1;
        sVol = '50,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 20);
        iClose = 25.46 * 1;
        iVol = 43400 *1;
        sVol = '43,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 21);
        iClose = 25.06 * 1;
        iVol = 58400 *1;
        sVol = '58,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 22);
        iClose = 25.62 * 1;
        iVol = 30400 *1;
        sVol = '30,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 25);
        iClose = 27.27 * 1;
        iVol = 89700 *1;
        sVol = '89,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 26);
        iClose = 26.77 * 1;
        iVol = 41400 *1;
        sVol = '41,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 27);
        iClose = 25.62 * 1;
        iVol = 33500 *1;
        sVol = '33,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 28);
        iClose = 25.57 * 1;
        iVol = 51100 *1;
        sVol = '51,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 29);
        iClose = 26.97 * 1;
        iVol = 87200 *1;
        sVol = '87,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 1);
        iClose = 27.02 * 1;
        iVol = 71000 *1;
        sVol = '71,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 2);
        iClose = 25.73 * 1;
        iVol = 73300 *1;
        sVol = '73,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 3);
        iClose = 27.46 * 1;
        iVol = 72600 *1;
        sVol = '72,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 4);
        iClose = 27.54 * 1;
        iVol = 127800 *1;
        sVol = '127,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 5);
        iClose = 26.69 * 1;
        iVol = 175000 *1;
        sVol = '175,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 8);
        iClose = 27.40 * 1;
        iVol = 160700 *1;
        sVol = '160,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 9);
        iClose = 26.73 * 1;
        iVol = 78900 *1;
        sVol = '78,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 10);
        iClose = 25.82 * 1;
        iVol = 46700 *1;
        sVol = '46,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 11);
        iClose = 26.30 * 1;
        iVol = 55800 *1;
        sVol = '55,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 12);
        iClose = 25.28 * 1;
        iVol = 62400 *1;
        sVol = '62,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 15);
        iClose = 24.61 * 1;
        iVol = 133600 *1;
        sVol = '133,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 16);
        iClose = 24.37 * 1;
        iVol = 57500 *1;
        sVol = '57,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 17);
        iClose = 23.69 * 1;
        iVol = 43000 *1;
        sVol = '43,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 18);
        iClose = 23.46 * 1;
        iVol = 61200 *1;
        sVol = '61,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 19);
        iClose = 22.95 * 1;
        iVol = 204400 *1;
        sVol = '204,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 22);
        iClose = 23.54 * 1;
        iVol = 64000 *1;
        sVol = '64,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 23);
        iClose = 23.73 * 1;
        iVol = 57300 *1;
        sVol = '57,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 24);
        iClose = 23.27 * 1;
        iVol = 45200 *1;
        sVol = '45,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 26);
        iClose = 22.34 * 1;
        iVol = 46500 *1;
        sVol = '46,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 29);
        iClose = 21.32 * 1;
        iVol = 79300 *1;
        sVol = '79,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 30);
        iClose = 20.35 * 1;
        iVol = 87200 *1;
        sVol = '87,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 1);
        iClose = 20.85 * 1;
        iVol = 135800 *1;
        sVol = '135,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 2);
        iClose = 21.31 * 1;
        iVol = 57800 *1;
        sVol = '57,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 3);
        iClose = 20.80 * 1;
        iVol = 76700 *1;
        sVol = '76,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 6);
        iClose = 21.64 * 1;
        iVol = 236300 *1;
        sVol = '236,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 7);
        iClose = 22.29 * 1;
        iVol = 175800 *1;
        sVol = '175,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 8);
        iClose = 22.54 * 1;
        iVol = 32600 *1;
        sVol = '32,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 9);
        iClose = 22.33 * 1;
        iVol = 35400 *1;
        sVol = '35,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 10);
        iClose = 22.21 * 1;
        iVol = 118500 *1;
        sVol = '118,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 13);
        iClose = 21.84 * 1;
        iVol = 99300 *1;
        sVol = '99,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 14);
        iClose = 22.00 * 1;
        iVol = 91600 *1;
        sVol = '91,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 15);
        iClose = 21.91 * 1;
        iVol = 68000 *1;
        sVol = '68,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 16);
        iClose = 22.70 * 1;
        iVol = 76800 *1;
        sVol = '76,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 17);
        iClose = 25.28 * 1;
        iVol = 612600 *1;
        sVol = '612,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 20);
        iClose = 22.21 * 1;
        iVol = 189500 *1;
        sVol = '189,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 21);
        iClose = 22.83 * 1;
        iVol = 82900 *1;
        sVol = '82,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 22);
        iClose = 22.56 * 1;
        iVol = 71100 *1;
        sVol = '71,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 23);
        iClose = 22.61 * 1;
        iVol = 44400 *1;
        sVol = '44,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 27);
        iClose = 22.88 * 1;
        iVol = 42800 *1;
        sVol = '42,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 28);
        iClose = 22.73 * 1;
        iVol = 55400 *1;
        sVol = '55,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 29);
        iClose = 23.19 * 1;
        iVol = 37300 *1;
        sVol = '37,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 30);
        iClose = 23.15 * 1;
        iVol = 48200 *1;
        sVol = '48,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 31);
        iClose = 23.50 * 1;
        iVol = 67500 *1;
        sVol = '67,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 3);
        iClose = 23.70 * 1;
        iVol = 48800 *1;
        sVol = '48,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 4);
        iClose = 24.82 * 1;
        iVol = 79500 *1;
        sVol = '79,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 5);
        iClose = 25.53 * 1;
        iVol = 113800 *1;
        sVol = '113,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 6);
        iClose = 25.25 * 1;
        iVol = 86900 *1;
        sVol = '86,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 7);
        iClose = 25.80 * 1;
        iVol = 38700 *1;
        sVol = '38,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 10);
        iClose = 25.31 * 1;
        iVol = 82600 *1;
        sVol = '82,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 11);
        iClose = 25.39 * 1;
        iVol = 68500 *1;
        sVol = '68,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 12);
        iClose = 25.92 * 1;
        iVol = 58700 *1;
        sVol = '58,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 13);
        iClose = 25.37 * 1;
        iVol = 57100 *1;
        sVol = '57,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 14);
        iClose = 24.57 * 1;
        iVol = 75500 *1;
        sVol = '75,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 18);
        iClose = 23.84 * 1;
        iVol = 104600 *1;
        sVol = '104,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 19);
        iClose = 23.50 * 1;
        iVol = 38900 *1;
        sVol = '38,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 20);
        iClose = 22.34 * 1;
        iVol = 115500 *1;
        sVol = '115,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 21);
        iClose = 21.09 * 1;
        iVol = 100000 *1;
        sVol = '100,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 24);
        iClose = 21.09 * 1;
        iVol = 82900 *1;
        sVol = '82,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 25);
        iClose = 21.25 * 1;
        iVol = 54400 *1;
        sVol = '54,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 26);
        iClose = 20.95 * 1;
        iVol = 62700 *1;
        sVol = '62,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 27);
        iClose = 20.75 * 1;
        iVol = 45000 *1;
        sVol = '45,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 28);
        iClose = 21.05 * 1;
        iVol = 41600 *1;
        sVol = '41,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 31);
        iClose = 21.29 * 1;
        iVol = 75600 *1;
        sVol = '75,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 1);
        iClose = 22.36 * 1;
        iVol = 82300 *1;
        sVol = '82,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 2);
        iClose = 22.70 * 1;
        iVol = 106300 *1;
        sVol = '106,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 3);
        iClose = 22.00 * 1;
        iVol = 37700 *1;
        sVol = '37,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 4);
        iClose = 21.80 * 1;
        iVol = 43200 *1;
        sVol = '43,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 7);
        iClose = 21.81 * 1;
        iVol = 65500 *1;
        sVol = '65,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 8);
        iClose = 23.16 * 1;
        iVol = 43500 *1;
        sVol = '43,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 9);
        iClose = 22.85 * 1;
        iVol = 35800 *1;
        sVol = '35,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 10);
        iClose = 22.69 * 1;
        iVol = 107900 *1;
        sVol = '107,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 11);
        iClose = 22.79 * 1;
        iVol = 74700 *1;
        sVol = '74,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 14);
        iClose = 22.69 * 1;
        iVol = 176300 *1;
        sVol = '176,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 15);
        iClose = 23.80 * 1;
        iVol = 51200 *1;
        sVol = '51,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 16);
        iClose = 23.90 * 1;
        iVol = 35400 *1;
        sVol = '35,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 17);
        iClose = 23.96 * 1;
        iVol = 43700 *1;
        sVol = '43,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 18);
        iClose = 24.62 * 1;
        iVol = 73600 *1;
        sVol = '73,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 22);
        iClose = 24.24 * 1;
        iVol = 73600 *1;
        sVol = '73,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 23);
        iClose = 24.36 * 1;
        iVol = 76800 *1;
        sVol = '76,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 24);
        iClose = 25.20 * 1;
        iVol = 72200 *1;
        sVol = '72,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 25);
        iClose = 27.86 * 1;
        iVol = 106200 *1;
        sVol = '106,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 28);
        iClose = 26.77 * 1;
        iVol = 94900 *1;
        sVol = '94,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 1);
        iClose = 27.06 * 1;
        iVol = 160200 *1;
        sVol = '160,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 2);
        iClose = 28.43 * 1;
        iVol = 54700 *1;
        sVol = '54,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 3);
        iClose = 31.07 * 1;
        iVol = 152900 *1;
        sVol = '152,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 4);
        iClose = 33.63 * 1;
        iVol = 392700 *1;
        sVol = '392,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 7);
        iClose = 30.85 * 1;
        iVol = 313700 *1;
        sVol = '313,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 8);
        iClose = 30.07 * 1;
        iVol = 163700 *1;
        sVol = '163,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 9);
        iClose = 30.77 * 1;
        iVol = 248600 *1;
        sVol = '248,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 10);
        iClose = 31.13 * 1;
        iVol = 129500 *1;
        sVol = '129,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 11);
        iClose = 29.24 * 1;
        iVol = 102200 *1;
        sVol = '102,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 14);
        iClose = 28.90 * 1;
        iVol = 119900 *1;
        sVol = '119,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 15);
        iClose = 29.32 * 1;
        iVol = 61600 *1;
        sVol = '61,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 16);
        iClose = 32.65 * 1;
        iVol = 112800 *1;
        sVol = '112,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 17);
        iClose = 34.19 * 1;
        iVol = 105100 *1;
        sVol = '105,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 18);
        iClose = 34.82 * 1;
        iVol = 422300 *1;
        sVol = '422,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 21);
        iClose = 35.83 * 1;
        iVol = 116500 *1;
        sVol = '116,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 22);
        iClose = 34.23 * 1;
        iVol = 109200 *1;
        sVol = '109,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 23);
        iClose = 34.12 * 1;
        iVol = 70400 *1;
        sVol = '70,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 24);
        iClose = 35.38 * 1;
        iVol = 79500 *1;
        sVol = '79,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 25);
        iClose = 37.32 * 1;
        iVol = 148500 *1;
        sVol = '148,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 28);
        iClose = 36.44 * 1;
        iVol = 155800 *1;
        sVol = '155,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 29);
        iClose = 37.10 * 1;
        iVol = 144100 *1;
        sVol = '144,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 30);
        iClose = 36.86 * 1;
        iVol = 109900 *1;
        sVol = '109,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 31);
        iClose = 38.46 * 1;
        iVol = 213200 *1;
        sVol = '213,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 1);
        iClose = 36.56 * 1;
        iVol = 178800 *1;
        sVol = '178,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 4);
        iClose = 36.45 * 1;
        iVol = 80300 *1;
        sVol = '80,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 5);
        iClose = 35.00 * 1;
        iVol = 70800 *1;
        sVol = '70,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 6);
        iClose = 35.14 * 1;
        iVol = 101500 *1;
        sVol = '101,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 7);
        iClose = 35.49 * 1;
        iVol = 50700 *1;
        sVol = '50,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 8);
        iClose = 35.02 * 1;
        iVol = 51500 *1;
        sVol = '51,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 11);
        iClose = 37.01 * 1;
        iVol = 107000 *1;
        sVol = '107,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 12);
        iClose = 37.98 * 1;
        iVol = 108500 *1;
        sVol = '108,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 13);
        iClose = 39.29 * 1;
        iVol = 112500 *1;
        sVol = '112,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 14);
        iClose = 39.41 * 1;
        iVol = 110400 *1;
        sVol = '110,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 18);
        iClose = 39.50 * 1;
        iVol = 65000 *1;
        sVol = '65,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 19);
        iClose = 40.72 * 1;
        iVol = 106200 *1;
        sVol = '106,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 20);
        iClose = 42.46 * 1;
        iVol = 81600 *1;
        sVol = '81,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 21);
        iClose = 40.53 * 1;
        iVol = 105500 *1;
        sVol = '105,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 22);
        iClose = 39.70 * 1;
        iVol = 88500 *1;
        sVol = '88,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 25);
        iClose = 36.78 * 1;
        iVol = 137500 *1;
        sVol = '137,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 26);
        iClose = 35.87 * 1;
        iVol = 59900 *1;
        sVol = '59,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 27);
        iClose = 35.87 * 1;
        iVol = 94100 *1;
        sVol = '94,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 28);
        iClose = 35.99 * 1;
        iVol = 99600 *1;
        sVol = '99,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 29);
        iClose = 34.33 * 1;
        iVol = 82000 *1;
        sVol = '82,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 2);
        iClose = 34.10 * 1;
        iVol = 103900 *1;
        sVol = '103,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 3);
        iClose = 35.60 * 1;
        iVol = 52900 *1;
        sVol = '52,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 4);
        iClose = 35.83 * 1;
        iVol = 100700 *1;
        sVol = '100,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 5);
        iClose = 33.42 * 1;
        iVol = 88700 *1;
        sVol = '88,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 6);
        iClose = 33.28 * 1;
        iVol = 89300 *1;
        sVol = '89,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 9);
        iClose = 30.64 * 1;
        iVol = 81700 *1;
        sVol = '81,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 10);
        iClose = 30.93 * 1;
        iVol = 81000 *1;
        sVol = '81,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 11);
        iClose = 30.35 * 1;
        iVol = 72800 *1;
        sVol = '72,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 12);
        iClose = 30.03 * 1;
        iVol = 82200 *1;
        sVol = '82,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 13);
        iClose = 30.85 * 1;
        iVol = 66300 *1;
        sVol = '66,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 16);
        iClose = 31.87 * 1;
        iVol = 70500 *1;
        sVol = '70,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 17);
        iClose = 33.66 * 1;
        iVol = 74600 *1;
        sVol = '74,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 18);
        iClose = 33.45 * 1;
        iVol = 204800 *1;
        sVol = '204,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 19);
        iClose = 34.41 * 1;
        iVol = 93500 *1;
        sVol = '93,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 20);
        iClose = 32.68 * 1;
        iVol = 167800 *1;
        sVol = '167,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 23);
        iClose = 35.45 * 1;
        iVol = 98200 *1;
        sVol = '98,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 24);
        iClose = 34.65 * 1;
        iVol = 95700 *1;
        sVol = '95,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 25);
        iClose = 35.18 * 1;
        iVol = 84100 *1;
        sVol = '84,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 26);
        iClose = 36.40 * 1;
        iVol = 68800 *1;
        sVol = '68,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 27);
        iClose = 36.34 * 1;
        iVol = 75500 *1;
        sVol = '75,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 31);
        iClose = 34.17 * 1;
        iVol = 95500 *1;
        sVol = '95,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 1);
        iClose = 34.50 * 1;
        iVol = 82200 *1;
        sVol = '82,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 2);
        iClose = 35.95 * 1;
        iVol = 66300 *1;
        sVol = '66,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 3);
        iClose = 34.69 * 1;
        iVol = 50800 *1;
        sVol = '50,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 6);
        iClose = 36.18 * 1;
        iVol = 161700 *1;
        sVol = '161,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 7);
        iClose = 37.97 * 1;
        iVol = 139500 *1;
        sVol = '139,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 8);
        iClose = 35.36 * 1;
        iVol = 66300 *1;
        sVol = '66,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 9);
        iClose = 32.26 * 1;
        iVol = 84600 *1;
        sVol = '84,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 10);
        iClose = 31.32 * 1;
        iVol = 102200 *1;
        sVol = '102,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 13);
        iClose = 29.73 * 1;
        iVol = 92600 *1;
        sVol = '92,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 14);
        iClose = 30.52 * 1;
        iVol = 76000 *1;
        sVol = '76,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 15);
        iClose = 31.19 * 1;
        iVol = 69300 *1;
        sVol = '69,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 16);
        iClose = 28.09 * 1;
        iVol = 109700 *1;
        sVol = '109,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 17);
        iClose = 26.67 * 1;
        iVol = 497700 *1;
        sVol = '497,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 21);
        iClose = 27.92 * 1;
        iVol = 91900 *1;
        sVol = '91,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 22);
        iClose = 26.73 * 1;
        iVol = 81100 *1;
        sVol = '81,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 23);
        iClose = 25.51 * 1;
        iVol = 105900 *1;
        sVol = '105,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 24);
        iClose = 26.70 * 1;
        iVol = 106900 *1;
        sVol = '106,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 27);
        iClose = 26.90 * 1;
        iVol = 76900 *1;
        sVol = '76,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 28);
        iClose = 26.22 * 1;
        iVol = 58000 *1;
        sVol = '58,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 29);
        iClose = 25.52 * 1;
        iVol = 53300 *1;
        sVol = '53,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 30);
        iClose = 25.75 * 1;
        iVol = 124600 *1;
        sVol = '124,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 1);
        iClose = 26.03 * 1;
        iVol = 54400 *1;
        sVol = '54,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 5);
        iClose = 24.48 * 1;
        iVol = 80500 *1;
        sVol = '80,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 6);
        iClose = 23.72 * 1;
        iVol = 61500 *1;
        sVol = '61,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 7);
        iClose = 24.43 * 1;
        iVol = 54700 *1;
        sVol = '54,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 8);
        iClose = 24.33 * 1;
        iVol = 59900 *1;
        sVol = '59,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 11);
        iClose = 24.24 * 1;
        iVol = 45600 *1;
        sVol = '45,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 12);
        iClose = 24.96 * 1;
        iVol = 44300 *1;
        sVol = '44,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 13);
        iClose = 26.09 * 1;
        iVol = 55300 *1;
        sVol = '55,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 14);
        iClose = 25.52 * 1;
        iVol = 45400 *1;
        sVol = '45,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 15);
        iClose = 26.40 * 1;
        iVol = 72700 *1;
        sVol = '72,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 18);
        iClose = 26.70 * 1;
        iVol = 56300 *1;
        sVol = '56,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 19);
        iClose = 27.66 * 1;
        iVol = 58800 *1;
        sVol = '58,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 20);
        iClose = 27.19 * 1;
        iVol = 59800 *1;
        sVol = '59,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 21);
        iClose = 26.66 * 1;
        iVol = 78700 *1;
        sVol = '78,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 22);
        iClose = 26.21 * 1;
        iVol = 51200 *1;
        sVol = '51,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 25);
        iClose = 27.49 * 1;
        iVol = 40700 *1;
        sVol = '40,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 26);
        iClose = 27.32 * 1;
        iVol = 28500 *1;
        sVol = '28,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 27);
        iClose = 28.59 * 1;
        iVol = 38300 *1;
        sVol = '38,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 28);
        iClose = 29.01 * 1;
        iVol = 45600 *1;
        sVol = '45,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 29);
        iClose = 29.73 * 1;
        iVol = 57500 *1;
        sVol = '57,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 1);
        iClose = 30.47 * 1;
        iVol = 51700 *1;
        sVol = '51,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 2);
        iClose = 29.71 * 1;
        iVol = 34700 *1;
        sVol = '34,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 3);
        iClose = 29.98 * 1;
        iVol = 54400 *1;
        sVol = '54,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 4);
        iClose = 30.53 * 1;
        iVol = 58600 *1;
        sVol = '58,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 5);
        iClose = 30.73 * 1;
        iVol = 77200 *1;
        sVol = '77,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 8);
        iClose = 30.97 * 1;
        iVol = 59400 *1;
        sVol = '59,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 9);
        iClose = 29.44 * 1;
        iVol = 56900 *1;
        sVol = '56,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 10);
        iClose = 29.86 * 1;
        iVol = 68700 *1;
        sVol = '68,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 11);
        iClose = 29.88 * 1;
        iVol = 48500 *1;
        sVol = '48,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 12);
        iClose = 29.55 * 1;
        iVol = 48400 *1;
        sVol = '48,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 15);
        iClose = 29.02 * 1;
        iVol = 89500 *1;
        sVol = '89,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 16);
        iClose = 29.13 * 1;
        iVol = 54800 *1;
        sVol = '54,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 17);
        iClose = 28.52 * 1;
        iVol = 29900 *1;
        sVol = '29,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 18);
        iClose = 29.45 * 1;
        iVol = 81100 *1;
        sVol = '81,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 19);
        iClose = 28.51 * 1;
        iVol = 38600 *1;
        sVol = '38,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 22);
        iClose = 28.25 * 1;
        iVol = 141600 *1;
        sVol = '141,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 23);
        iClose = 29.21 * 1;
        iVol = 56000 *1;
        sVol = '56,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 24);
        iClose = 27.55 * 1;
        iVol = 45800 *1;
        sVol = '45,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 25);
        iClose = 29.35 * 1;
        iVol = 84300 *1;
        sVol = '84,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 26);
        iClose = 28.73 * 1;
        iVol = 37500 *1;
        sVol = '37,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 29);
        iClose = 29.32 * 1;
        iVol = 69100 *1;
        sVol = '69,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 30);
        iClose = 27.27 * 1;
        iVol = 66800 *1;
        sVol = '66,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 31);
        iClose = 26.32 * 1;
        iVol = 58600 *1;
        sVol = '58,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 1);
        iClose = 25.68 * 1;
        iVol = 48600 *1;
        sVol = '48,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 2);
        iClose = 26.29 * 1;
        iVol = 66900 *1;
        sVol = '66,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 6);
        iClose = 26.36 * 1;
        iVol = 62500 *1;
        sVol = '62,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 7);
        iClose = 25.57 * 1;
        iVol = 106200 *1;
        sVol = '106,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 8);
        iClose = 25.98 * 1;
        iVol = 46500 *1;
        sVol = '46,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 9);
        iClose = 27.21 * 1;
        iVol = 48500 *1;
        sVol = '48,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 12);
        iClose = 27.39 * 1;
        iVol = 38200 *1;
        sVol = '38,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 13);
        iClose = 26.25 * 1;
        iVol = 45400 *1;
        sVol = '45,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 14);
        iClose = 24.85 * 1;
        iVol = 68500 *1;
        sVol = '68,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 15);
        iClose = 25.59 * 1;
        iVol = 72600 *1;
        sVol = '72,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 16);
        iClose = 25.04 * 1;
        iVol = 287700 *1;
        sVol = '287,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 19);
        iClose = 26.50 * 1;
        iVol = 51900 *1;
        sVol = '51,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 20);
        iClose = 25.89 * 1;
        iVol = 84700 *1;
        sVol = '84,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 21);
        iClose = 24.96 * 1;
        iVol = 61000 *1;
        sVol = '61,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 22);
        iClose = 24.73 * 1;
        iVol = 127100 *1;
        sVol = '127,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 23);
        iClose = 23.05 * 1;
        iVol = 63700 *1;
        sVol = '63,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 26);
        iClose = 23.13 * 1;
        iVol = 44600 *1;
        sVol = '44,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 27);
        iClose = 23.23 * 1;
        iVol = 40300 *1;
        sVol = '40,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 28);
        iClose = 23.95 * 1;
        iVol = 38900 *1;
        sVol = '38,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 29);
        iClose = 23.02 * 1;
        iVol = 27100 *1;
        sVol = '27,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 30);
        iClose = 22.81 * 1;
        iVol = 42000 *1;
        sVol = '42,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 3);
        iClose = 24.26 * 1;
        iVol = 42600 *1;
        sVol = '42,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 4);
        iClose = 24.87 * 1;
        iVol = 40200 *1;
        sVol = '40,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 5);
        iClose = 24.54 * 1;
        iVol = 22100 *1;
        sVol = '22,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 6);
        iClose = 23.59 * 1;
        iVol = 26100 *1;
        sVol = '26,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 7);
        iClose = 23.15 * 1;
        iVol = 42800 *1;
        sVol = '42,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 10);
        iClose = 23.76 * 1;
        iVol = 46100 *1;
        sVol = '46,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 11);
        iClose = 23.91 * 1;
        iVol = 38900 *1;
        sVol = '38,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 12);
        iClose = 23.75 * 1;
        iVol = 27700 *1;
        sVol = '27,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 13);
        iClose = 24.31 * 1;
        iVol = 35700 *1;
        sVol = '35,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 14);
        iClose = 23.20 * 1;
        iVol = 27200 *1;
        sVol = '27,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 17);
        iClose = 23.99 * 1;
        iVol = 28200 *1;
        sVol = '28,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 18);
        iClose = 24.52 * 1;
        iVol = 20900 *1;
        sVol = '20,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 19);
        iClose = 23.91 * 1;
        iVol = 25800 *1;
        sVol = '25,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 20);
        iClose = 24.71 * 1;
        iVol = 44400 *1;
        sVol = '44,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 21);
        iClose = 26.07 * 1;
        iVol = 24800 *1;
        sVol = '24,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 24);
        iClose = 26.03 * 1;
        iVol = 18800 *1;
        sVol = '18,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 25);
        iClose = 26.29 * 1;
        iVol = 21500 *1;
        sVol = '21,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 26);
        iClose = 26.81 * 1;
        iVol = 32800 *1;
        sVol = '32,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 27);
        iClose = 26.93 * 1;
        iVol = 19800 *1;
        sVol = '19,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 28);
        iClose = 27.04 * 1;
        iVol = 40800 *1;
        sVol = '40,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 31);
        iClose = 27.21 * 1;
        iVol = 28300 *1;
        sVol = '28,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 1);
        iClose = 28.23 * 1;
        iVol = 28600 *1;
        sVol = '28,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 2);
        iClose = 26.96 * 1;
        iVol = 46900 *1;
        sVol = '46,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 3);
        iClose = 27.21 * 1;
        iVol = 53300 *1;
        sVol = '53,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 4);
        iClose = 29.07 * 1;
        iVol = 42400 *1;
        sVol = '42,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 7);
        iClose = 28.52 * 1;
        iVol = 30300 *1;
        sVol = '30,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 8);
        iClose = 29.29 * 1;
        iVol = 31800 *1;
        sVol = '31,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 9);
        iClose = 28.06 * 1;
        iVol = 29500 *1;
        sVol = '29,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 10);
        iClose = 30.47 * 1;
        iVol = 48800 *1;
        sVol = '48,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 11);
        iClose = 30.15 * 1;
        iVol = 71800 *1;
        sVol = '71,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 14);
        iClose = 30.20 * 1;
        iVol = 66500 *1;
        sVol = '66,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 15);
        iClose = 30.51 * 1;
        iVol = 38800 *1;
        sVol = '38,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 16);
        iClose = 30.70 * 1;
        iVol = 17500 *1;
        sVol = '17,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 17);
        iClose = 30.99 * 1;
        iVol = 18800 *1;
        sVol = '18,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 18);
        iClose = 31.85 * 1;
        iVol = 36400 *1;
        sVol = '36,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 21);
        iClose = 34.02 * 1;
        iVol = 116100 *1;
        sVol = '116,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 22);
        iClose = 35.50 * 1;
        iVol = 73300 *1;
        sVol = '73,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 23);
        iClose = 37.81 * 1;
        iVol = 108000 *1;
        sVol = '108,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 25);
        iClose = 36.43 * 1;
        iVol = 58000 *1;
        sVol = '58,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 28);
        iClose = 35.59 * 1;
        iVol = 94100 *1;
        sVol = '94,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 29);
        iClose = 34.87 * 1;
        iVol = 62000 *1;
        sVol = '62,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 30);
        iClose = 35.09 * 1;
        iVol = 84200 *1;
        sVol = '84,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 1);
        iClose = 34.49 * 1;
        iVol = 69300 *1;
        sVol = '69,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 2);
        iClose = 35.16 * 1;
        iVol = 83200 *1;
        sVol = '83,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 5);
        iClose = 37.75 * 1;
        iVol = 168100 *1;
        sVol = '168,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 6);
        iClose = 37.23 * 1;
        iVol = 124000 *1;
        sVol = '124,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 7);
        iClose = 35.20 * 1;
        iVol = 48500 *1;
        sVol = '48,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 8);
        iClose = 34.22 * 1;
        iVol = 39100 *1;
        sVol = '39,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 9);
        iClose = 32.94 * 1;
        iVol = 37200 *1;
        sVol = '37,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 12);
        iClose = 32.97 * 1;
        iVol = 100500 *1;
        sVol = '100,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 13);
        iClose = 33.27 * 1;
        iVol = 125900 *1;
        sVol = '125,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 14);
        iClose = 33.29 * 1;
        iVol = 113600 *1;
        sVol = '113,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 15);
        iClose = 31.37 * 1;
        iVol = 131400 *1;
        sVol = '131,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 16);
        iClose = 32.28 * 1;
        iVol = 497700 *1;
        sVol = '497,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 19);
        iClose = 32.58 * 1;
        iVol = 96500 *1;
        sVol = '96,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 20);
        iClose = 32.68 * 1;
        iVol = 54100 *1;
        sVol = '54,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 21);
        iClose = 33.02 * 1;
        iVol = 51800 *1;
        sVol = '51,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 22);
        iClose = 32.22 * 1;
        iVol = 114800 *1;
        sVol = '114,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 23);
        iClose = 33.34 * 1;
        iVol = 68200 *1;
        sVol = '68,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 27);
        iClose = 33.56 * 1;
        iVol = 72600 *1;
        sVol = '72,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 28);
        iClose = 33.12 * 1;
        iVol = 84100 *1;
        sVol = '84,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 29);
        iClose = 33.78 * 1;
        iVol = 59300 *1;
        sVol = '59,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 30);
        iClose = 33.58 * 1;
        iVol = 93200 *1;
        sVol = '93,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 3);
        iClose = 33.40 * 1;
        iVol = 62500 *1;
        sVol = '62,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 4);
        iClose = 32.81 * 1;
        iVol = 58800 *1;
        sVol = '58,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 5);
        iClose = 32.62 * 1;
        iVol = 38600 *1;
        sVol = '38,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 6);
        iClose = 34.06 * 1;
        iVol = 50300 *1;
        sVol = '50,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 9);
        iClose = 33.63 * 1;
        iVol = 40500 *1;
        sVol = '40,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 10);
        iClose = 34.86 * 1;
        iVol = 37700 *1;
        sVol = '37,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 11);
        iClose = 36.41 * 1;
        iVol = 78500 *1;
        sVol = '78,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 12);
        iClose = 39.06 * 1;
        iVol = 115400 *1;
        sVol = '115,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 13);
        iClose = 41.44 * 1;
        iVol = 171300 *1;
        sVol = '171,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 17);
        iClose = 40.86 * 1;
        iVol = 225500 *1;
        sVol = '225,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 18);
        iClose = 39.25 * 1;
        iVol = 158600 *1;
        sVol = '158,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 19);
        iClose = 39.38 * 1;
        iVol = 114100 *1;
        sVol = '114,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 20);
        iClose = 40.42 * 1;
        iVol = 64300 *1;
        sVol = '64,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 23);
        iClose = 41.28 * 1;
        iVol = 83500 *1;
        sVol = '83,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 24);
        iClose = 41.09 * 1;
        iVol = 81900 *1;
        sVol = '81,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 25);
        iClose = 42.20 * 1;
        iVol = 89700 *1;
        sVol = '89,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 26);
        iClose = 42.93 * 1;
        iVol = 52800 *1;
        sVol = '52,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 27);
        iClose = 42.55 * 1;
        iVol = 83500 *1;
        sVol = '83,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 30);
        iClose = 42.50 * 1;
        iVol = 78700 *1;
        sVol = '78,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 31);
        iClose = 44.24 * 1;
        iVol = 102300 *1;
        sVol = '102,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 1);
        iClose = 46.31 * 1;
        iVol = 177400 *1;
        sVol = '177,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 2);
        iClose = 48.05 * 1;
        iVol = 156200 *1;
        sVol = '156,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 3);
        iClose = 48.80 * 1;
        iVol = 112300 *1;
        sVol = '112,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 6);
        iClose = 47.76 * 1;
        iVol = 120900 *1;
        sVol = '120,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 7);
        iClose = 47.63 * 1;
        iVol = 135200 *1;
        sVol = '135,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 8);
        iClose = 47.23 * 1;
        iVol = 91600 *1;
        sVol = '91,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 9);
        iClose = 45.93 * 1;
        iVol = 125700 *1;
        sVol = '125,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 10);
        iClose = 46.30 * 1;
        iVol = 103700 *1;
        sVol = '103,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 13);
        iClose = 46.84 * 1;
        iVol = 140200 *1;
        sVol = '140,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 14);
        iClose = 47.00 * 1;
        iVol = 87600 *1;
        sVol = '87,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 15);
        iClose = 46.77 * 1;
        iVol = 73800 *1;
        sVol = '73,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 16);
        iClose = 49.29 * 1;
        iVol = 236800 *1;
        sVol = '236,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 17);
        iClose = 49.28 * 1;
        iVol = 130100 *1;
        sVol = '130,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 21);
        iClose = 46.65 * 1;
        iVol = 92500 *1;
        sVol = '92,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 22);
        iClose = 46.14 * 1;
        iVol = 163000 *1;
        sVol = '163,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 23);
        iClose = 45.94 * 1;
        iVol = 153300 *1;
        sVol = '153,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 24);
        iClose = 46.55 * 1;
        iVol = 140600 *1;
        sVol = '140,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 27);
        iClose = 49.84 * 1;
        iVol = 162900 *1;
        sVol = '162,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 28);
        iClose = 52.50 * 1;
        iVol = 217400 *1;
        sVol = '217,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 1);
        iClose = 55.23 * 1;
        iVol = 165700 *1;
        sVol = '165,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 2);
        iClose = 56.60 * 1;
        iVol = 297300 *1;
        sVol = '297,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 3);
        iClose = 58.75 * 1;
        iVol = 247400 *1;
        sVol = '247,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 6);
        iClose = 55.13 * 1;
        iVol = 194000 *1;
        sVol = '194,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 7);
        iClose = 54.77 * 1;
        iVol = 134100 *1;
        sVol = '134,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 8);
        iClose = 55.84 * 1;
        iVol = 145300 *1;
        sVol = '145,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 9);
        iClose = 53.78 * 1;
        iVol = 173000 *1;
        sVol = '173,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 10);
        iClose = 50.95 * 1;
        iVol = 174100 *1;
        sVol = '174,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 13);
        iClose = 49.14 * 1;
        iVol = 199700 *1;
        sVol = '199,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 14);
        iClose = 50.44 * 1;
        iVol = 128100 *1;
        sVol = '128,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 15);
        iClose = 46.86 * 1;
        iVol = 177400 *1;
        sVol = '177,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 16);
        iClose = 48.04 * 1;
        iVol = 123600 *1;
        sVol = '123,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 17);
        iClose = 45.68 * 1;
        iVol = 662800 *1;
        sVol = '662,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 20);
        iClose = 48.07 * 1;
        iVol = 134500 *1;
        sVol = '134,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 21);
        iClose = 50.39 * 1;
        iVol = 145500 *1;
        sVol = '145,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 22);
        iClose = 49.25 * 1;
        iVol = 96900 *1;
        sVol = '96,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 23);
        iClose = 49.45 * 1;
        iVol = 110600 *1;
        sVol = '110,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 24);
        iClose = 50.09 * 1;
        iVol = 105000 *1;
        sVol = '105,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 27);
        iClose = 51.34 * 1;
        iVol = 111700 *1;
        sVol = '111,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 28);
        iClose = 50.63 * 1;
        iVol = 87600 *1;
        sVol = '87,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 29);
        iClose = 51.14 * 1;
        iVol = 93700 *1;
        sVol = '93,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 30);
        iClose = 51.17 * 1;
        iVol = 116500 *1;
        sVol = '116,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 31);
        iClose = 52.21 * 1;
        iVol = 189500 *1;
        sVol = '189,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 3);
        iClose = 52.41 * 1;
        iVol = 111000 *1;
        sVol = '111,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 4);
        iClose = 49.03 * 1;
        iVol = 147200 *1;
        sVol = '147,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 5);
        iClose = 48.10 * 1;
        iVol = 86100 *1;
        sVol = '86,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 6);
        iClose = 48.25 * 1;
        iVol = 114500 *1;
        sVol = '114,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 10);
        iClose = 49.82 * 1;
        iVol = 89800 *1;
        sVol = '89,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 11);
        iClose = 51.76 * 1;
        iVol = 136900 *1;
        sVol = '136,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 12);
        iClose = 51.87 * 1;
        iVol = 103900 *1;
        sVol = '103,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 13);
        iClose = 52.40 * 1;
        iVol = 121300 *1;
        sVol = '121,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 14);
        iClose = 52.14 * 1;
        iVol = 143200 *1;
        sVol = '143,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 17);
        iClose = 52.07 * 1;
        iVol = 76600 *1;
        sVol = '76,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 18);
        iClose = 53.31 * 1;
        iVol = 127600 *1;
        sVol = '127,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 19);
        iClose = 52.72 * 1;
        iVol = 80100 *1;
        sVol = '80,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 20);
        iClose = 53.20 * 1;
        iVol = 108300 *1;
        sVol = '108,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 21);
        iClose = 52.25 * 1;
        iVol = 86900 *1;
        sVol = '86,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 24);
        iClose = 52.77 * 1;
        iVol = 86800 *1;
        sVol = '86,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 25);
        iClose = 49.84 * 1;
        iVol = 86900 *1;
        sVol = '86,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 26);
        iClose = 47.66 * 1;
        iVol = 121300 *1;
        sVol = '121,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 27);
        iClose = 48.75 * 1;
        iVol = 70100 *1;
        sVol = '70,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 28);
        iClose = 46.57 * 1;
        iVol = 133500 *1;
        sVol = '133,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 1);
        iClose = 47.79 * 1;
        iVol = 117300 *1;
        sVol = '117,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 2);
        iClose = 47.52 * 1;
        iVol = 75700 *1;
        sVol = '75,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 3);
        iClose = 46.78 * 1;
        iVol = 83900 *1;
        sVol = '83,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 4);
        iClose = 44.02 * 1;
        iVol = 113500 *1;
        sVol = '113,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 5);
        iClose = 46.16 * 1;
        iVol = 119000 *1;
        sVol = '119,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 8);
        iClose = 42.99 * 1;
        iVol = 185800 *1;
        sVol = '185,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 9);
        iClose = 43.69 * 1;
        iVol = 99000 *1;
        sVol = '99,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 10);
        iClose = 43.00 * 1;
        iVol = 121600 *1;
        sVol = '121,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 11);
        iClose = 42.38 * 1;
        iVol = 91200 *1;
        sVol = '91,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 12);
        iClose = 41.91 * 1;
        iVol = 108900 *1;
        sVol = '108,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 15);
        iClose = 41.99 * 1;
        iVol = 94900 *1;
        sVol = '94,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 16);
        iClose = 41.65 * 1;
        iVol = 73400 *1;
        sVol = '73,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 17);
        iClose = 42.51 * 1;
        iVol = 132600 *1;
        sVol = '132,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 18);
        iClose = 44.50 * 1;
        iVol = 86700 *1;
        sVol = '86,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 19);
        iClose = 44.24 * 1;
        iVol = 83400 *1;
        sVol = '83,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 22);
        iClose = 44.51 * 1;
        iVol = 54800 *1;
        sVol = '54,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 23);
        iClose = 44.70 * 1;
        iVol = 51300 *1;
        sVol = '51,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 24);
        iClose = 43.26 * 1;
        iVol = 53700 *1;
        sVol = '53,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 25);
        iClose = 44.12 * 1;
        iVol = 76000 *1;
        sVol = '76,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 26);
        iClose = 44.15 * 1;
        iVol = 55600 *1;
        sVol = '55,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 30);
        iClose = 41.99 * 1;
        iVol = 57100 *1;
        sVol = '57,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 31);
        iClose = 41.82 * 1;
        iVol = 264900 *1;
        sVol = '264,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 1);
        iClose = 42.72 * 1;
        iVol = 61000 *1;
        sVol = '61,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 2);
        iClose = 45.88 * 1;
        iVol = 85100 *1;
        sVol = '85,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 5);
        iClose = 44.72 * 1;
        iVol = 72900 *1;
        sVol = '72,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 6);
        iClose = 47.25 * 1;
        iVol = 132200 *1;
        sVol = '132,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 7);
        iClose = 48.45 * 1;
        iVol = 119600 *1;
        sVol = '119,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 8);
        iClose = 48.13 * 1;
        iVol = 93600 *1;
        sVol = '93,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 9);
        iClose = 47.52 * 1;
        iVol = 61800 *1;
        sVol = '61,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 12);
        iClose = 46.81 * 1;
        iVol = 108200 *1;
        sVol = '108,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 13);
        iClose = 47.47 * 1;
        iVol = 116800 *1;
        sVol = '116,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 14);
        iClose = 46.21 * 1;
        iVol = 105400 *1;
        sVol = '105,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 15);
        iClose = 45.99 * 1;
        iVol = 80100 *1;
        sVol = '80,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 16);
        iClose = 45.44 * 1;
        iVol = 479600 *1;
        sVol = '479,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 20);
        iClose = 46.54 * 1;
        iVol = 79200 *1;
        sVol = '79,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 21);
        iClose = 46.45 * 1;
        iVol = 57900 *1;
        sVol = '57,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 22);
        iClose = 45.99 * 1;
        iVol = 54400 *1;
        sVol = '54,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 23);
        iClose = 45.83 * 1;
        iVol = 122900 *1;
        sVol = '122,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 26);
        iClose = 45.67 * 1;
        iVol = 76700 *1;
        sVol = '76,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 27);
        iClose = 46.81 * 1;
        iVol = 75800 *1;
        sVol = '75,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 28);
        iClose = 46.46 * 1;
        iVol = 54700 *1;
        sVol = '54,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 29);
        iClose = 48.69 * 1;
        iVol = 68800 *1;
        sVol = '68,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 30);
        iClose = 49.00 * 1;
        iVol = 202000 *1;
        sVol = '202,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 3);
        iClose = 49.24 * 1;
        iVol = 49800 *1;
        sVol = '49,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 5);
        iClose = 47.97 * 1;
        iVol = 74900 *1;
        sVol = '74,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 6);
        iClose = 47.90 * 1;
        iVol = 68100 *1;
        sVol = '68,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 7);
        iClose = 48.60 * 1;
        iVol = 107200 *1;
        sVol = '107,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 10);
        iClose = 49.70 * 1;
        iVol = 49100 *1;
        sVol = '49,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 11);
        iClose = 50.75 * 1;
        iVol = 55700 *1;
        sVol = '55,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 12);
        iClose = 52.09 * 1;
        iVol = 75700 *1;
        sVol = '75,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 13);
        iClose = 52.49 * 1;
        iVol = 63800 *1;
        sVol = '63,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 14);
        iClose = 51.92 * 1;
        iVol = 72400 *1;
        sVol = '72,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 17);
        iClose = 52.15 * 1;
        iVol = 65300 *1;
        sVol = '65,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 18);
        iClose = 53.88 * 1;
        iVol = 70400 *1;
        sVol = '70,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 19);
        iClose = 53.51 * 1;
        iVol = 66700 *1;
        sVol = '66,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 20);
        iClose = 54.95 * 1;
        iVol = 71700 *1;
        sVol = '71,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 21);
        iClose = 53.32 * 1;
        iVol = 69900 *1;
        sVol = '69,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 24);
        iClose = 53.79 * 1;
        iVol = 75500 *1;
        sVol = '75,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 25);
        iClose = 55.38 * 1;
        iVol = 70400 *1;
        sVol = '70,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 26);
        iClose = 56.13 * 1;
        iVol = 53800 *1;
        sVol = '53,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 27);
        iClose = 54.99 * 1;
        iVol = 60900 *1;
        sVol = '60,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 28);
        iClose = 55.00 * 1;
        iVol = 57000 *1;
        sVol = '57,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 31);
        iClose = 55.79 * 1;
        iVol = 69200 *1;
        sVol = '69,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 1);
        iClose = 52.82 * 1;
        iVol = 164300 *1;
        sVol = '164,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 2);
        iClose = 51.16 * 1;
        iVol = 83000 *1;
        sVol = '83,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 3);
        iClose = 50.70 * 1;
        iVol = 90600 *1;
        sVol = '90,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 4);
        iClose = 53.75 * 1;
        iVol = 128200 *1;
        sVol = '128,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 7);
        iClose = 50.89 * 1;
        iVol = 77400 *1;
        sVol = '77,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 8);
        iClose = 50.53 * 1;
        iVol = 63800 *1;
        sVol = '63,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 9);
        iClose = 50.12 * 1;
        iVol = 58000 *1;
        sVol = '58,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 10);
        iClose = 49.70 * 1;
        iVol = 46700 *1;
        sVol = '46,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 11);
        iClose = 49.81 * 1;
        iVol = 56400 *1;
        sVol = '56,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 14);
        iClose = 50.29 * 1;
        iVol = 88300 *1;
        sVol = '88,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 15);
        iClose = 48.82 * 1;
        iVol = 65000 *1;
        sVol = '65,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 16);
        iClose = 49.81 * 1;
        iVol = 64299 *1;
        sVol = '64,299';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 17);
        iClose = 50.67 * 1;
        iVol = 88354 *1;
        sVol = '88,354';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 18);
        iClose = 50.81 * 1;
        iVol = 74344 *1;
        sVol = '74,344';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 21);
        iClose = 50.45 * 1;
        iVol = 50165 *1;
        sVol = '50,165';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 22);
        iClose = 50.59 * 1;
        iVol = 44417 *1;
        sVol = '44,417';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 23);
        iClose = 50.37 * 1;
        iVol = 32607 *1;
        sVol = '32,607';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 24);
        iClose = 49.74 * 1;
        iVol = 47343 *1;
        sVol = '47,343';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 25);
        iClose = 49.25 * 1;
        iVol = 51580 *1;
        sVol = '51,580';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 28);
        iClose = 51.26 * 1;
        iVol = 69446 *1;
        sVol = '69,446';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 29);
        iClose = 52.38 * 1;
        iVol = 57677 *1;
        sVol = '57,677';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 30);
        iClose = 52.72 * 1;
        iVol = 48188 *1;
        sVol = '48,188';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 31);
        iClose = 53.52 * 1;
        iVol = 141335 *1;
        sVol = '141,335';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 1);
        iClose = 55.58 * 1;
        iVol = 68586 *1;
        sVol = '68,586';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 5);
        iClose = 51.95 * 1;
        iVol = 86959 *1;
        sVol = '86,959';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 6);
        iClose = 50.48 * 1;
        iVol = 66322 *1;
        sVol = '66,322';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 7);
        iClose = 49.48 * 1;
        iVol = 112475 *1;
        sVol = '112,475';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 8);
        iClose = 47.92 * 1;
        iVol = 63793 *1;
        sVol = '63,793';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 11);
        iClose = 49.86 * 1;
        iVol = 92857 *1;
        sVol = '92,857';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 12);
        iClose = 49.96 * 1;
        iVol = 52664 *1;
        sVol = '52,664';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 13);
        iClose = 49.1 * 1;
        iVol = 48044 *1;
        sVol = '48,044';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 14);
        iClose = 52.25 * 1;
        iVol = 58144 *1;
        sVol = '58,144';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 15);
        iClose = 50.18 * 1;
        iVol = 218272 *1;
        sVol = '218,272';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 18);
        iClose = 50.56 * 1;
        iVol = 68783 *1;
        sVol = '68,783';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 19);
        iClose = 50.82 * 1;
        iVol = 46538 *1;
        sVol = '46,538';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 20);
        iClose = 50.91 * 1;
        iVol = 88751 *1;
        sVol = '88,751';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 21);
        iClose = 51.77 * 1;
        iVol = 87593 *1;
        sVol = '87,593';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 22);
        iClose = 52.18 * 1;
        iVol = 69060 *1;
        sVol = '69,060';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 25);
        iClose = 52.97 * 1;
        iVol = 63679 *1;
        sVol = '63,679';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 26);
        iClose = 52.54 * 1;
        iVol = 80976 *1;
        sVol = '80,976';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 27);
        iClose = 54.34 * 1;
        iVol = 50062 *1;
        sVol = '50,062';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 28);
        iClose = 56.45 * 1;
        iVol = 85147 *1;
        sVol = '85,147';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 29);
        iClose = 56.21 * 1;
        iVol = 75802 *1;
        sVol = '75,802';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 2);
        iClose = 53.98 * 1;
        iVol = 115940 *1;
        sVol = '115,940';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 3);
        iClose = 52.51 * 1;
        iVol = 51460 *1;
        sVol = '51,460';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 4);
        iClose = 51.67 * 1;
        iVol = 44115 *1;
        sVol = '44,115';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 5);
        iClose = 50.88 * 1;
        iVol = 62026 *1;
        sVol = '62,026';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 6);
        iClose = 51.75 * 1;
        iVol = 81642 *1;
        sVol = '81,642';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 9);
        iClose = 51.89 * 1;
        iVol = 32915 *1;
        sVol = '32,915';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 10);
        iClose = 52.06 * 1;
        iVol = 28785 *1;
        sVol = '28,785';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 11);
        iClose = 52.55 * 1;
        iVol = 30632 *1;
        sVol = '30,632';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 12);
        iClose = 50.6 * 1;
        iVol = 80678 *1;
        sVol = '80,678';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 13);
        iClose = 49.68 * 1;
        iVol = 30180 *1;
        sVol = '30,180';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 16);
        iClose = 50.24 * 1;
        iVol = 35770 *1;
        sVol = '35,770';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 17);
        iClose = 51.93 * 1;
        iVol = 57571 *1;
        sVol = '57,571';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 18);
        iClose = 49.62 * 1;
        iVol = 42568 *1;
        sVol = '42,568';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 19);
        iClose = 48.26 * 1;
        iVol = 49243 *1;
        sVol = '49,243';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 20);
        iClose = 47.57 * 1;
        iVol = 78647 *1;
        sVol = '78,647';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 23);
        iClose = 47.49 * 1;
        iVol = 63745 *1;
        sVol = '63,745';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 24);
        iClose = 48.08 * 1;
        iVol = 27616 *1;
        sVol = '27,616';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 25);
        iClose = 48.14 * 1;
        iVol = 48581 *1;
        sVol = '48,581';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 26);
        iClose = 48.95 * 1;
        iVol = 26283 *1;
        sVol = '26,283';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 27);
        iClose = 49.43 * 1;
        iVol = 34851 *1;
        sVol = '34,851';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 30);
        iClose = 50.71 * 1;
        iVol = 49863 *1;
        sVol = '49,863';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 31);
        iClose = 50.77 * 1;
        iVol = 46321 *1;
        sVol = '46,321';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 1);
        iClose = 53.05 * 1;
        iVol = 88409 *1;
        sVol = '88,409';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 2);
        iClose = 53.86 * 1;
        iVol = 65889 *1;
        sVol = '65,889';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 3);
        iClose = 50.31 * 1;
        iVol = 118476 *1;
        sVol = '118,476';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 6);
        iClose = 50.92 * 1;
        iVol = 74598 *1;
        sVol = '74,598';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 7);
        iClose = 50.41 * 1;
        iVol = 69555 *1;
        sVol = '69,555';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 8);
        iClose = 49.92 * 1;
        iVol = 48005 *1;
        sVol = '48,005';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 9);
        iClose = 50.78 * 1;
        iVol = 57561 *1;
        sVol = '57,561';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 10);
        iClose = 51.94 * 1;
        iVol = 46824 *1;
        sVol = '46,824';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 13);
        iClose = 51.82 * 1;
        iVol = 50096 *1;
        sVol = '50,096';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 14);
        iClose = 54.31 * 1;
        iVol = 60835 *1;
        sVol = '60,835';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 15);
        iClose = 55.72 * 1;
        iVol = 69535 *1;
        sVol = '69,535';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 16);
        iClose = 55.81 * 1;
        iVol = 56368 *1;
        sVol = '56,368';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 17);
        iClose = 54.81 * 1;
        iVol = 109760 *1;
        sVol = '109,760';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 20);
        iClose = 53.36 * 1;
        iVol = 60685 *1;
        sVol = '60,685';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 21);
        iClose = 54.6 * 1;
        iVol = 70000 *1;
        sVol = '70,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 22);
        iClose = 54.27 * 1;
        iVol = 45808 *1;
        sVol = '45,808';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 24);
        iClose = 54.83 * 1;
        iVol = 23800 *1;
        sVol = '23,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 27);
        iClose = 54.7 * 1;
        iVol = 39829 *1;
        sVol = '39,829';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 28);
        iClose = 55.04 * 1;
        iVol = 44110 *1;
        sVol = '44,110';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 29);
        iClose = 55.59 * 1;
        iVol = 55082 *1;
        sVol = '55,082';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 30);
        iClose = 56.53 * 1;
        iVol = 59869 *1;
        sVol = '59,869';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 1);
        iClose = 57.35 * 1;
        iVol = 77572 *1;
        sVol = '77,572';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 4);
        iClose = 58.94 * 1;
        iVol = 65428 *1;
        sVol = '65,428';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 5);
        iClose = 56.75 * 1;
        iVol = 92211 *1;
        sVol = '92,211';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 6);
        iClose = 55.4 * 1;
        iVol = 100375 *1;
        sVol = '100,375';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 7);
        iClose = 56.06 * 1;
        iVol = 101794 *1;
        sVol = '101,794';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 8);
        iClose = 56.11 * 1;
        iVol = 61717 *1;
        sVol = '61,717';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 11);
        iClose = 57.07 * 1;
        iVol = 100607 *1;
        sVol = '100,607';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 12);
        iClose = 55.47 * 1;
        iVol = 106701 *1;
        sVol = '106,701';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 13);
        iClose = 56.89 * 1;
        iVol = 124272 *1;
        sVol = '124,272';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 15);
        iClose = 59.29 * 1;
        iVol = 557200 *1;
        sVol = '557,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 18);
        iClose = 61.32 * 1;
        iVol = 117754 *1;
        sVol = '117,754';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 19);
        iClose = 65.02 * 1;
        iVol = 100976 *1;
        sVol = '100,976';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 20);
        iClose = 64.34 * 1;
        iVol = 107952 *1;
        sVol = '107,952';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 21);
        iClose = 66.31 * 1;
        iVol = 59588 *1;
        sVol = '59,588';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 22);
        iClose = 67.1 * 1;
        iVol = 105593 *1;
        sVol = '105,593';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 26);
        iClose = 68.14 * 1;
        iVol = 64626 *1;
        sVol = '64,626';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 27);
        iClose = 68.27 * 1;
        iVol = 60996 *1;
        sVol = '60,996';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 28);
        iClose = 67.87 * 1;
        iVol = 76925 *1;
        sVol = '76,925';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 29);
        iClose = 66.7 * 1;
        iVol = 197203 *1;
        sVol = '197,203';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 2);
        iClose = 67.22 * 1;
        iVol = 113989 *1;
        sVol = '113,989';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 3);
        iClose = 66.81 * 1;
        iVol = 135265 *1;
        sVol = '135,265';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 4);
        iClose = 64.65 * 1;
        iVol = 81251 *1;
        sVol = '81,251';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 5);
        iClose = 64.94 * 1;
        iVol = 76716 *1;
        sVol = '76,716';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 8);
        iClose = 64.89 * 1;
        iVol = 51551 *1;
        sVol = '51,551';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 9);
        iClose = 62.34 * 1;
        iVol = 63290 *1;
        sVol = '63,290';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 10);
        iClose = 63.2 * 1;
        iVol = 62053 *1;
        sVol = '62,053';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 11);
        iClose = 62.71 * 1;
        iVol = 79492 *1;
        sVol = '79,492';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 12);
        iClose = 63.46 * 1;
        iVol = 36376 *1;
        sVol = '36,376';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 16);
        iClose = 64.59 * 1;
        iVol = 67218 *1;
        sVol = '67,218';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 17);
        iClose = 63.32 * 1;
        iVol = 68065 *1;
        sVol = '68,065';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 18);
        iClose = 64.35 * 1;
        iVol = 46862 *1;
        sVol = '46,862';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 19);
        iClose = 64.11 * 1;
        iVol = 59507 *1;
        sVol = '59,507';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 22);
        iClose = 65.9 * 1;
        iVol = 41269 *1;
        sVol = '41,269';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 23);
        iClose = 65.62 * 1;
        iVol = 56739 *1;
        sVol = '56,739';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 24);
        iClose = 65.77 * 1;
        iVol = 52298 *1;
        sVol = '52,298';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 25);
        iClose = 67.62 * 1;
        iVol = 43693 *1;
        sVol = '43,693';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 26);
        iClose = 67.8 * 1;
        iVol = 32884 *1;
        sVol = '32,884';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 29);
        iClose = 68.38 * 1;
        iVol = 44545 *1;
        sVol = '44,545';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 30);
        iClose = 69.03 * 1;
        iVol = 81732 *1;
        sVol = '81,732';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 31);
        iClose = 67.58 * 1;
        iVol = 113793 *1;
        sVol = '113,793';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 1);
        iClose = 68.96 * 1;
        iVol = 72233 *1;
        sVol = '72,233';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 2);
        iClose = 68.23 * 1;
        iVol = 63434 *1;
        sVol = '63,434';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 5);
        iClose = 65.85 * 1;
        iVol = 69830 *1;
        sVol = '69,830';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 6);
        iClose = 65.23 * 1;
        iVol = 50749 *1;
        sVol = '50,749';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 7);
        iClose = 66.31 * 1;
        iVol = 45372 *1;
        sVol = '45,372';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 8);
        iClose = 68.32 * 1;
        iVol = 44962 *1;
        sVol = '44,962';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 9);
        iClose = 69.15 * 1;
        iVol = 46575 *1;
        sVol = '46,575';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 12);
        iClose = 70.05 * 1;
        iVol = 66556 *1;
        sVol = '66,556';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 13);
        iClose = 65.67 * 1;
        iVol = 86490 *1;
        sVol = '86,490';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 14);
        iClose = 67.32 * 1;
        iVol = 50149 *1;
        sVol = '50,149';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 15);
        iClose = 72.12 * 1;
        iVol = 85936 *1;
        sVol = '85,936';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 16);
        iClose = 70.24 * 1;
        iVol = 69446 *1;
        sVol = '69,446';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 20);
        iClose = 69.47 * 1;
        iVol = 99416 *1;
        sVol = '99,416';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 21);
        iClose = 69.57 * 1;
        iVol = 53937 *1;
        sVol = '53,937';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 22);
        iClose = 69.85 * 1;
        iVol = 79567 *1;
        sVol = '79,567';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 23);
        iClose = 69.77 * 1;
        iVol = 105588 *1;
        sVol = '105,588';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 26);
        iClose = 68.6 * 1;
        iVol = 104496 *1;
        sVol = '104,496';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 27);
        iClose = 68.3 * 1;
        iVol = 96057 *1;
        sVol = '96,057';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 28);
        iClose = 66.26 * 1;
        iVol = 85226 *1;
        sVol = '85,226';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 29);
        iClose = 68.02 * 1;
        iVol = 89782 *1;
        sVol = '89,782';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 1);
        iClose = 67.4 * 1;
        iVol = 62773 *1;
        sVol = '62,773';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 4);
        iClose = 65.21 * 1;
        iVol = 74722 *1;
        sVol = '74,722';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 5);
        iClose = 64.13 * 1;
        iVol = 102588 *1;
        sVol = '102,588';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 6);
        iClose = 62.86 * 1;
        iVol = 139147 *1;
        sVol = '139,147';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 7);
        iClose = 66.17 * 1;
        iVol = 114582 *1;
        sVol = '114,582';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 8);
        iClose = 63.98 * 1;
        iVol = 80703 *1;
        sVol = '80,703';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 11);
        iClose = 64.98 * 1;
        iVol = 88906 *1;
        sVol = '88,906';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 12);
        iClose = 65.65 * 1;
        iVol = 72159 *1;
        sVol = '72,159';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 13);
        iClose = 65.26 * 1;
        iVol = 96204 *1;
        sVol = '96,204';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 14);
        iClose = 64.57 * 1;
        iVol = 99955 *1;
        sVol = '99,955';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 15);
        iClose = 65.63 * 1;
        iVol = 384437 *1;
        sVol = '384,437';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 18);
        iClose = 65.68 * 1;
        iVol = 101017 *1;
        sVol = '101,017';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 19);
        iClose = 67.47 * 1;
        iVol = 57141 *1;
        sVol = '57,141';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 20);
        iClose = 68.12 * 1;
        iVol = 68902 *1;
        sVol = '68,902';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 21);
        iClose = 68.37 * 1;
        iVol = 80486 *1;
        sVol = '80,486';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 22);
        iClose = 68.63 * 1;
        iVol = 60062 *1;
        sVol = '60,062';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 25);
        iClose = 68.66 * 1;
        iVol = 56343 *1;
        sVol = '56,343';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 26);
        iClose = 68.21 * 1;
        iVol = 46120 *1;
        sVol = '46,120';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 27);
        iClose = 70.18 * 1;
        iVol = 62447 *1;
        sVol = '62,447';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 28);
        iClose = 70.88 * 1;
        iVol = 67488 *1;
        sVol = '67,488';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 1);
        iClose = 70.55 * 1;
        iVol = 55130 *1;
        sVol = '55,130';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 2);
        iClose = 69.76 * 1;
        iVol = 57797 *1;
        sVol = '57,797';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 3);
        iClose = 71.37 * 1;
        iVol = 78622 *1;
        sVol = '78,622';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 4);
        iClose = 70.78 * 1;
        iVol = 54036 *1;
        sVol = '54,036';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 5);
        iClose = 72.01 * 1;
        iVol = 34704 *1;
        sVol = '34,704';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 8);
        iClose = 71.11 * 1;
        iVol = 49871 *1;
        sVol = '49,871';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 9);
        iClose = 71.46 * 1;
        iVol = 44100 *1;
        sVol = '44,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 10);
        iClose = 69.26 * 1;
        iVol = 68058 *1;
        sVol = '68,058';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 11);
        iClose = 69.72 * 1;
        iVol = 38362 *1;
        sVol = '38,362';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 12);
        iClose = 68.25 * 1;
        iVol = 37504 *1;
        sVol = '37,504';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 15);
        iClose = 68.62 * 1;
        iVol = 42414 *1;
        sVol = '42,414';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 16);
        iClose = 68.34 * 1;
        iVol = 50769 *1;
        sVol = '50,769';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 17);
        iClose = 67.92 * 1;
        iVol = 52858 *1;
        sVol = '52,858';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 18);
        iClose = 67.46 * 1;
        iVol = 38726 *1;
        sVol = '38,726';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 19);
        iClose = 67.87 * 1;
        iVol = 52453 *1;
        sVol = '52,453';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 22);
        iClose = 67.61 * 1;
        iVol = 47840 *1;
        sVol = '47,840';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 23);
        iClose = 68.93 * 1;
        iVol = 75678 *1;
        sVol = '75,678';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 24);
        iClose = 67.56 * 1;
        iVol = 44133 *1;
        sVol = '44,133';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 25);
        iClose = 67.55 * 1;
        iVol = 34971 *1;
        sVol = '34,971';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 26);
        iClose = 66.68 * 1;
        iVol = 52746 *1;
        sVol = '52,746';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 29);
        iClose = 66.85 * 1;
        iVol = 53334 *1;
        sVol = '53,334';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 30);
        iClose = 63.57 * 1;
        iVol = 87091 *1;
        sVol = '87,091';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 4, 1);
        iClose = 63.39 * 1;
        iVol = 83887 *1;
        sVol = '83,887';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 4, 2);
        iClose = 63.68 * 1;
        iVol = 65658 *1;
        sVol = '65,658';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 4, 3);
        iClose = 57.55 * 1;
        iVol = 145977 *1;
        sVol = '145,977';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });
}