function loadData()	{
					
        var newDate = new Date(2014, 3, 28);
        iClose = 22.31 * 1;
        iVol = 1141100 *1;
        sVol = '1,141,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 3, 29);
        iClose = 22.27 * 1;
        iVol = 863000 *1;
        sVol = '863,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 3, 30);
        iClose = 22.23 * 1;
        iVol = 1110500 *1;
        sVol = '1,110,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 1);
        iClose = 21.76 * 1;
        iVol = 1601100 *1;
        sVol = '1,601,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 2);
        iClose = 21.92 * 1;
        iVol = 568400 *1;
        sVol = '568,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 5);
        iClose = 22.11 * 1;
        iVol = 556000 *1;
        sVol = '556,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 6);
        iClose = 22.06 * 1;
        iVol = 881200 *1;
        sVol = '881,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 7);
        iClose = 22.31 * 1;
        iVol = 1813000 *1;
        sVol = '1,813,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 8);
        iClose = 21.92 * 1;
        iVol = 511300 *1;
        sVol = '511,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 9);
        iClose = 21.77 * 1;
        iVol = 933300 *1;
        sVol = '933,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 12);
        iClose = 21.91 * 1;
        iVol = 619800 *1;
        sVol = '619,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 13);
        iClose = 21.98 * 1;
        iVol = 743600 *1;
        sVol = '743,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 14);
        iClose = 21.80 * 1;
        iVol = 313800 *1;
        sVol = '313,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 15);
        iClose = 21.46 * 1;
        iVol = 660400 *1;
        sVol = '660,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 16);
        iClose = 21.49 * 1;
        iVol = 781000 *1;
        sVol = '781,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 19);
        iClose = 21.59 * 1;
        iVol = 758800 *1;
        sVol = '758,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 20);
        iClose = 21.82 * 1;
        iVol = 1001300 *1;
        sVol = '1,001,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 21);
        iClose = 22.18 * 1;
        iVol = 1143400 *1;
        sVol = '1,143,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 22);
        iClose = 22.02 * 1;
        iVol = 584600 *1;
        sVol = '584,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 23);
        iClose = 21.75 * 1;
        iVol = 446400 *1;
        sVol = '446,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 27);
        iClose = 21.91 * 1;
        iVol = 588000 *1;
        sVol = '588,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 28);
        iClose = 21.93 * 1;
        iVol = 382700 *1;
        sVol = '382,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 29);
        iClose = 22.20 * 1;
        iVol = 484100 *1;
        sVol = '484,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 30);
        iClose = 22.09 * 1;
        iVol = 524000 *1;
        sVol = '524,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 2);
        iClose = 22.01 * 1;
        iVol = 580900 *1;
        sVol = '580,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 3);
        iClose = 22.24 * 1;
        iVol = 538700 *1;
        sVol = '538,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 4);
        iClose = 22.27 * 1;
        iVol = 488000 *1;
        sVol = '488,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 5);
        iClose = 22.93 * 1;
        iVol = 1244300 *1;
        sVol = '1,244,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 6);
        iClose = 23.36 * 1;
        iVol = 878100 *1;
        sVol = '878,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 9);
        iClose = 23.08 * 1;
        iVol = 741200 *1;
        sVol = '741,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 10);
        iClose = 23.13 * 1;
        iVol = 355800 *1;
        sVol = '355,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 11);
        iClose = 23.33 * 1;
        iVol = 423900 *1;
        sVol = '423,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 12);
        iClose = 23.38 * 1;
        iVol = 387300 *1;
        sVol = '387,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 13);
        iClose = 23.37 * 1;
        iVol = 478100 *1;
        sVol = '478,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 16);
        iClose = 23.31 * 1;
        iVol = 452800 *1;
        sVol = '452,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 17);
        iClose = 23.45 * 1;
        iVol = 462600 *1;
        sVol = '462,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 18);
        iClose = 23.22 * 1;
        iVol = 915700 *1;
        sVol = '915,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 19);
        iClose = 23.08 * 1;
        iVol = 778700 *1;
        sVol = '778,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 20);
        iClose = 23.58 * 1;
        iVol = 1254100 *1;
        sVol = '1,254,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 23);
        iClose = 23.40 * 1;
        iVol = 417200 *1;
        sVol = '417,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 24);
        iClose = 22.75 * 1;
        iVol = 870700 *1;
        sVol = '870,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 25);
        iClose = 23.30 * 1;
        iVol = 507500 *1;
        sVol = '507,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 26);
        iClose = 23.41 * 1;
        iVol = 568800 *1;
        sVol = '568,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 27);
        iClose = 23.28 * 1;
        iVol = 873800 *1;
        sVol = '873,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 30);
        iClose = 23.49 * 1;
        iVol = 467200 *1;
        sVol = '467,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 1);
        iClose = 23.50 * 1;
        iVol = 613300 *1;
        sVol = '613,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 2);
        iClose = 23.30 * 1;
        iVol = 806800 *1;
        sVol = '806,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 3);
        iClose = 23.46 * 1;
        iVol = 381100 *1;
        sVol = '381,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 7);
        iClose = 22.98 * 1;
        iVol = 372100 *1;
        sVol = '372,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 8);
        iClose = 22.81 * 1;
        iVol = 483400 *1;
        sVol = '483,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 9);
        iClose = 23.46 * 1;
        iVol = 615000 *1;
        sVol = '615,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 10);
        iClose = 23.02 * 1;
        iVol = 409900 *1;
        sVol = '409,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 11);
        iClose = 22.79 * 1;
        iVol = 305700 *1;
        sVol = '305,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 14);
        iClose = 23.30 * 1;
        iVol = 465900 *1;
        sVol = '465,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 15);
        iClose = 23.32 * 1;
        iVol = 454200 *1;
        sVol = '454,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 16);
        iClose = 23.99 * 1;
        iVol = 663200 *1;
        sVol = '663,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 17);
        iClose = 23.23 * 1;
        iVol = 573300 *1;
        sVol = '573,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 18);
        iClose = 22.94 * 1;
        iVol = 771300 *1;
        sVol = '771,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 21);
        iClose = 22.74 * 1;
        iVol = 547800 *1;
        sVol = '547,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 22);
        iClose = 22.99 * 1;
        iVol = 1103200 *1;
        sVol = '1,103,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 23);
        iClose = 24.91 * 1;
        iVol = 2564600 *1;
        sVol = '2,564,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 24);
        iClose = 24.38 * 1;
        iVol = 811400 *1;
        sVol = '811,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 25);
        iClose = 24.45 * 1;
        iVol = 491100 *1;
        sVol = '491,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 28);
        iClose = 24.02 * 1;
        iVol = 463300 *1;
        sVol = '463,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 29);
        iClose = 23.48 * 1;
        iVol = 641600 *1;
        sVol = '641,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 30);
        iClose = 23.25 * 1;
        iVol = 831400 *1;
        sVol = '831,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 31);
        iClose = 22.50 * 1;
        iVol = 965600 *1;
        sVol = '965,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 1);
        iClose = 22.02 * 1;
        iVol = 763300 *1;
        sVol = '763,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 4);
        iClose = 22.28 * 1;
        iVol = 620200 *1;
        sVol = '620,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 5);
        iClose = 21.51 * 1;
        iVol = 886900 *1;
        sVol = '886,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 6);
        iClose = 21.47 * 1;
        iVol = 471800 *1;
        sVol = '471,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 7);
        iClose = 21.54 * 1;
        iVol = 730000 *1;
        sVol = '730,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 8);
        iClose = 22.30 * 1;
        iVol = 1210800 *1;
        sVol = '1,210,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 11);
        iClose = 22.49 * 1;
        iVol = 527900 *1;
        sVol = '527,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 12);
        iClose = 22.33 * 1;
        iVol = 363300 *1;
        sVol = '363,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 13);
        iClose = 22.67 * 1;
        iVol = 533700 *1;
        sVol = '533,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 14);
        iClose = 22.18 * 1;
        iVol = 590000 *1;
        sVol = '590,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 15);
        iClose = 22.66 * 1;
        iVol = 590000 *1;
        sVol = '590,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 18);
        iClose = 22.79 * 1;
        iVol = 390100 *1;
        sVol = '390,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 19);
        iClose = 22.49 * 1;
        iVol = 726100 *1;
        sVol = '726,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 20);
        iClose = 22.06 * 1;
        iVol = 2256000 *1;
        sVol = '2,256,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 21);
        iClose = 22.71 * 1;
        iVol = 999600 *1;
        sVol = '999,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 22);
        iClose = 22.37 * 1;
        iVol = 384200 *1;
        sVol = '384,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 25);
        iClose = 22.68 * 1;
        iVol = 576500 *1;
        sVol = '576,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 26);
        iClose = 22.64 * 1;
        iVol = 535100 *1;
        sVol = '535,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 27);
        iClose = 22.49 * 1;
        iVol = 618200 *1;
        sVol = '618,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 28);
        iClose = 22.32 * 1;
        iVol = 1016700 *1;
        sVol = '1,016,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 29);
        iClose = 22.77 * 1;
        iVol = 841300 *1;
        sVol = '841,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 2);
        iClose = 22.05 * 1;
        iVol = 482300 *1;
        sVol = '482,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 3);
        iClose = 22.11 * 1;
        iVol = 431600 *1;
        sVol = '431,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 4);
        iClose = 21.46 * 1;
        iVol = 375700 *1;
        sVol = '375,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 5);
        iClose = 21.75 * 1;
        iVol = 424100 *1;
        sVol = '424,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 8);
        iClose = 21.30 * 1;
        iVol = 756400 *1;
        sVol = '756,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 9);
        iClose = 21.01 * 1;
        iVol = 835700 *1;
        sVol = '835,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 10);
        iClose = 21.20 * 1;
        iVol = 1082100 *1;
        sVol = '1,082,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 11);
        iClose = 21.42 * 1;
        iVol = 507500 *1;
        sVol = '507,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 12);
        iClose = 21.00 * 1;
        iVol = 540000 *1;
        sVol = '540,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 15);
        iClose = 21.17 * 1;
        iVol = 462500 *1;
        sVol = '462,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 16);
        iClose = 21.46 * 1;
        iVol = 490500 *1;
        sVol = '490,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 17);
        iClose = 21.22 * 1;
        iVol = 503800 *1;
        sVol = '503,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 18);
        iClose = 21.47 * 1;
        iVol = 704900 *1;
        sVol = '704,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 19);
        iClose = 21.47 * 1;
        iVol = 901200 *1;
        sVol = '901,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 22);
        iClose = 20.90 * 1;
        iVol = 870500 *1;
        sVol = '870,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 23);
        iClose = 21.37 * 1;
        iVol = 590400 *1;
        sVol = '590,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 24);
        iClose = 21.73 * 1;
        iVol = 887600 *1;
        sVol = '887,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 25);
        iClose = 21.05 * 1;
        iVol = 923700 *1;
        sVol = '923,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 26);
        iClose = 22.37 * 1;
        iVol = 1327900 *1;
        sVol = '1,327,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 29);
        iClose = 22.24 * 1;
        iVol = 1012400 *1;
        sVol = '1,012,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 30);
        iClose = 21.96 * 1;
        iVol = 1703700 *1;
        sVol = '1,703,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 1);
        iClose = 21.28 * 1;
        iVol = 803300 *1;
        sVol = '803,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 2);
        iClose = 20.98 * 1;
        iVol = 1464900 *1;
        sVol = '1,464,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 3);
        iClose = 20.58 * 1;
        iVol = 733100 *1;
        sVol = '733,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 6);
        iClose = 20.34 * 1;
        iVol = 1046900 *1;
        sVol = '1,046,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 7);
        iClose = 20.00 * 1;
        iVol = 985400 *1;
        sVol = '985,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 8);
        iClose = 19.59 * 1;
        iVol = 1785100 *1;
        sVol = '1,785,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 9);
        iClose = 18.35 * 1;
        iVol = 1252400 *1;
        sVol = '1,252,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 10);
        iClose = 17.21 * 1;
        iVol = 2360200 *1;
        sVol = '2,360,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 13);
        iClose = 16.10 * 1;
        iVol = 2336900 *1;
        sVol = '2,336,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 14);
        iClose = 15.19 * 1;
        iVol = 2131500 *1;
        sVol = '2,131,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 15);
        iClose = 15.55 * 1;
        iVol = 2338700 *1;
        sVol = '2,338,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 16);
        iClose = 16.70 * 1;
        iVol = 2734300 *1;
        sVol = '2,734,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 17);
        iClose = 16.36 * 1;
        iVol = 2136100 *1;
        sVol = '2,136,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 20);
        iClose = 16.64 * 1;
        iVol = 1255100 *1;
        sVol = '1,255,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 21);
        iClose = 17.33 * 1;
        iVol = 876900 *1;
        sVol = '876,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 22);
        iClose = 17.30 * 1;
        iVol = 2597800 *1;
        sVol = '2,597,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 23);
        iClose = 17.17 * 1;
        iVol = 994000 *1;
        sVol = '994,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 24);
        iClose = 16.87 * 1;
        iVol = 708500 *1;
        sVol = '708,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 27);
        iClose = 16.16 * 1;
        iVol = 1254000 *1;
        sVol = '1,254,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 28);
        iClose = 16.55 * 1;
        iVol = 1497400 *1;
        sVol = '1,497,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 29);
        iClose = 16.02 * 1;
        iVol = 2368800 *1;
        sVol = '2,368,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 30);
        iClose = 16.03 * 1;
        iVol = 1817200 *1;
        sVol = '1,817,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 31);
        iClose = 16.40 * 1;
        iVol = 2013300 *1;
        sVol = '2,013,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 3);
        iClose = 16.17 * 1;
        iVol = 1683400 *1;
        sVol = '1,683,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 4);
        iClose = 15.09 * 1;
        iVol = 2884400 *1;
        sVol = '2,884,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 5);
        iClose = 15.52 * 1;
        iVol = 1356700 *1;
        sVol = '1,356,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 6);
        iClose = 15.67 * 1;
        iVol = 1404000 *1;
        sVol = '1,404,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 7);
        iClose = 16.15 * 1;
        iVol = 2184000 *1;
        sVol = '2,184,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 10);
        iClose = 15.71 * 1;
        iVol = 893500 *1;
        sVol = '893,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 11);
        iClose = 15.84 * 1;
        iVol = 1361300 *1;
        sVol = '1,361,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 12);
        iClose = 15.71 * 1;
        iVol = 1475400 *1;
        sVol = '1,475,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 13);
        iClose = 15.59 * 1;
        iVol = 1857500 *1;
        sVol = '1,857,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 14);
        iClose = 15.98 * 1;
        iVol = 1740600 *1;
        sVol = '1,740,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 17);
        iClose = 15.60 * 1;
        iVol = 1186800 *1;
        sVol = '1,186,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 18);
        iClose = 15.37 * 1;
        iVol = 2156000 *1;
        sVol = '2,156,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 19);
        iClose = 15.53 * 1;
        iVol = 1800700 *1;
        sVol = '1,800,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 20);
        iClose = 16.11 * 1;
        iVol = 900300 *1;
        sVol = '900,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 21);
        iClose = 16.46 * 1;
        iVol = 1507000 *1;
        sVol = '1,507,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 24);
        iClose = 16.28 * 1;
        iVol = 1273600 *1;
        sVol = '1,273,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 25);
        iClose = 15.84 * 1;
        iVol = 880100 *1;
        sVol = '880,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 26);
        iClose = 15.51 * 1;
        iVol = 1053000 *1;
        sVol = '1,053,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 28);
        iClose = 13.29 * 1;
        iVol = 1451600 *1;
        sVol = '1,451,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 1);
        iClose = 12.79 * 1;
        iVol = 1800100 *1;
        sVol = '1,800,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 2);
        iClose = 12.95 * 1;
        iVol = 1476700 *1;
        sVol = '1,476,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 3);
        iClose = 13.02 * 1;
        iVol = 1847100 *1;
        sVol = '1,847,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 4);
        iClose = 12.68 * 1;
        iVol = 1942000 *1;
        sVol = '1,942,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 5);
        iClose = 12.62 * 1;
        iVol = 1765600 *1;
        sVol = '1,765,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 8);
        iClose = 11.88 * 1;
        iVol = 2067000 *1;
        sVol = '2,067,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 9);
        iClose = 12.35 * 1;
        iVol = 1566000 *1;
        sVol = '1,566,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 10);
        iClose = 12.12 * 1;
        iVol = 3185600 *1;
        sVol = '3,185,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 11);
        iClose = 11.93 * 1;
        iVol = 1732300 *1;
        sVol = '1,732,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 12);
        iClose = 11.86 * 1;
        iVol = 2707300 *1;
        sVol = '2,707,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 15);
        iClose = 12.11 * 1;
        iVol = 2632600 *1;
        sVol = '2,632,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 16);
        iClose = 12.50 * 1;
        iVol = 2137200 *1;
        sVol = '2,137,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 17);
        iClose = 13.18 * 1;
        iVol = 2035900 *1;
        sVol = '2,035,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 18);
        iClose = 13.53 * 1;
        iVol = 1887600 *1;
        sVol = '1,887,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 19);
        iClose = 14.11 * 1;
        iVol = 2305100 *1;
        sVol = '2,305,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 22);
        iClose = 13.53 * 1;
        iVol = 1866900 *1;
        sVol = '1,866,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 23);
        iClose = 13.61 * 1;
        iVol = 885000 *1;
        sVol = '885,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 24);
        iClose = 13.26 * 1;
        iVol = 698900 *1;
        sVol = '698,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 26);
        iClose = 13.33 * 1;
        iVol = 861600 *1;
        sVol = '861,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 29);
        iClose = 13.59 * 1;
        iVol = 1148200 *1;
        sVol = '1,148,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 30);
        iClose = 13.33 * 1;
        iVol = 1257200 *1;
        sVol = '1,257,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 31);
        iClose = 13.04 * 1;
        iVol = 1384200 *1;
        sVol = '1,384,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 2);
        iClose = 13.30 * 1;
        iVol = 1268800 *1;
        sVol = '1,268,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 5);
        iClose = 12.39 * 1;
        iVol = 1357700 *1;
        sVol = '1,357,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 6);
        iClose = 11.78 * 1;
        iVol = 2381900 *1;
        sVol = '2,381,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 7);
        iClose = 11.78 * 1;
        iVol = 884000 *1;
        sVol = '884,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 8);
        iClose = 12.16 * 1;
        iVol = 1206800 *1;
        sVol = '1,206,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 9);
        iClose = 11.84 * 1;
        iVol = 927000 *1;
        sVol = '927,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 12);
        iClose = 11.34 * 1;
        iVol = 1255600 *1;
        sVol = '1,255,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 13);
        iClose = 11.00 * 1;
        iVol = 1477200 *1;
        sVol = '1,477,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 14);
        iClose = 11.18 * 1;
        iVol = 1340500 *1;
        sVol = '1,340,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 15);
        iClose = 10.59 * 1;
        iVol = 1160300 *1;
        sVol = '1,160,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 16);
        iClose = 11.26 * 1;
        iVol = 1453500 *1;
        sVol = '1,453,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 20);
        iClose = 11.24 * 1;
        iVol = 814600 *1;
        sVol = '814,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 21);
        iClose = 12.08 * 1;
        iVol = 1590700 *1;
        sVol = '1,590,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 22);
        iClose = 12.33 * 1;
        iVol = 1466500 *1;
        sVol = '1,466,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 23);
        iClose = 11.83 * 1;
        iVol = 1293900 *1;
        sVol = '1,293,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 26);
        iClose = 12.03 * 1;
        iVol = 857400 *1;
        sVol = '857,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 27);
        iClose = 12.30 * 1;
        iVol = 1499000 *1;
        sVol = '1,499,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 28);
        iClose = 11.91 * 1;
        iVol = 2492700 *1;
        sVol = '2,492,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 29);
        iClose = 11.77 * 1;
        iVol = 4023600 *1;
        sVol = '4,023,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 30);
        iClose = 12.47 * 1;
        iVol = 2890700 *1;
        sVol = '2,890,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 2);
        iClose = 13.08 * 1;
        iVol = 2169300 *1;
        sVol = '2,169,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 3);
        iClose = 13.74 * 1;
        iVol = 2195800 *1;
        sVol = '2,195,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 4);
        iClose = 13.03 * 1;
        iVol = 1804700 *1;
        sVol = '1,804,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 5);
        iClose = 13.28 * 1;
        iVol = 1556700 *1;
        sVol = '1,556,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 6);
        iClose = 13.16 * 1;
        iVol = 1291600 *1;
        sVol = '1,291,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 9);
        iClose = 13.44 * 1;
        iVol = 1641800 *1;
        sVol = '1,641,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 10);
        iClose = 12.56 * 1;
        iVol = 1702800 *1;
        sVol = '1,702,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 11);
        iClose = 12.48 * 1;
        iVol = 1097700 *1;
        sVol = '1,097,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 12);
        iClose = 12.43 * 1;
        iVol = 1134800 *1;
        sVol = '1,134,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 13);
        iClose = 13.36 * 1;
        iVol = 2217200 *1;
        sVol = '2,217,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 17);
        iClose = 13.71 * 1;
        iVol = 1205400 *1;
        sVol = '1,205,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 18);
        iClose = 13.50 * 1;
        iVol = 948100 *1;
        sVol = '948,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 19);
        iClose = 13.77 * 1;
        iVol = 1934900 *1;
        sVol = '1,934,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 20);
        iClose = 13.66 * 1;
        iVol = 1484000 *1;
        sVol = '1,484,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 23);
        iClose = 13.08 * 1;
        iVol = 1247900 *1;
        sVol = '1,247,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 24);
        iClose = 12.97 * 1;
        iVol = 1555900 *1;
        sVol = '1,555,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 25);
        iClose = 13.42 * 1;
        iVol = 1026700 *1;
        sVol = '1,026,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 26);
        iClose = 12.86 * 1;
        iVol = 1674000 *1;
        sVol = '1,674,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 27);
        iClose = 13.44 * 1;
        iVol = 1830400 *1;
        sVol = '1,830,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 2);
        iClose = 13.67 * 1;
        iVol = 2183300 *1;
        sVol = '2,183,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 3);
        iClose = 13.77 * 1;
        iVol = 2061200 *1;
        sVol = '2,061,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 4);
        iClose = 13.87 * 1;
        iVol = 1918600 *1;
        sVol = '1,918,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 5);
        iClose = 13.69 * 1;
        iVol = 1114200 *1;
        sVol = '1,114,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 6);
        iClose = 13.37 * 1;
        iVol = 1629500 *1;
        sVol = '1,629,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 9);
        iClose = 12.71 * 1;
        iVol = 2218600 *1;
        sVol = '2,218,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 10);
        iClose = 12.41 * 1;
        iVol = 1392100 *1;
        sVol = '1,392,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 11);
        iClose = 12.55 * 1;
        iVol = 1031200 *1;
        sVol = '1,031,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 12);
        iClose = 12.48 * 1;
        iVol = 634500 *1;
        sVol = '634,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 13);
        iClose = 11.92 * 1;
        iVol = 1713200 *1;
        sVol = '1,713,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 16);
        iClose = 11.74 * 1;
        iVol = 1868200 *1;
        sVol = '1,868,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 17);
        iClose = 11.93 * 1;
        iVol = 1126500 *1;
        sVol = '1,126,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 18);
        iClose = 12.24 * 1;
        iVol = 2304600 *1;
        sVol = '2,304,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 19);
        iClose = 11.80 * 1;
        iVol = 1291800 *1;
        sVol = '1,291,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 20);
        iClose = 11.81 * 1;
        iVol = 4461200 *1;
        sVol = '4,461,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 23);
        iClose = 12.24 * 1;
        iVol = 1175300 *1;
        sVol = '1,175,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 24);
        iClose = 12.22 * 1;
        iVol = 1479800 *1;
        sVol = '1,479,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 25);
        iClose = 12.67 * 1;
        iVol = 1644200 *1;
        sVol = '1,644,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 26);
        iClose = 12.80 * 1;
        iVol = 1241600 *1;
        sVol = '1,241,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 27);
        iClose = 12.61 * 1;
        iVol = 927700 *1;
        sVol = '927,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 30);
        iClose = 12.60 * 1;
        iVol = 1026100 *1;
        sVol = '1,026,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 31);
        iClose = 12.81 * 1;
        iVol = 1837300 *1;
        sVol = '1,837,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 1);
        iClose = 13.00 * 1;
        iVol = 2052900 *1;
        sVol = '2,052,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 2);
        iClose = 13.37 * 1;
        iVol = 2178300 *1;
        sVol = '2,178,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 6);
        iClose = 14.22 * 1;
        iVol = 1665900 *1;
        sVol = '1,665,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 7);
        iClose = 14.43 * 1;
        iVol = 1642200 *1;
        sVol = '1,642,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 8);
        iClose = 14.32 * 1;
        iVol = 1868100 *1;
        sVol = '1,868,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 9);
        iClose = 15.00 * 1;
        iVol = 1837400 *1;
        sVol = '1,837,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 10);
        iClose = 14.87 * 1;
        iVol = 1379600 *1;
        sVol = '1,379,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 13);
        iClose = 14.45 * 1;
        iVol = 1878300 *1;
        sVol = '1,878,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 14);
        iClose = 14.70 * 1;
        iVol = 2031000 *1;
        sVol = '2,031,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 15);
        iClose = 15.51 * 1;
        iVol = 2029100 *1;
        sVol = '2,029,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 16);
        iClose = 15.75 * 1;
        iVol = 2331600 *1;
        sVol = '2,331,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 17);
        iClose = 15.12 * 1;
        iVol = 2100900 *1;
        sVol = '2,100,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 20);
        iClose = 15.06 * 1;
        iVol = 1690700 *1;
        sVol = '1,690,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 21);
        iClose = 14.74 * 1;
        iVol = 2288500 *1;
        sVol = '2,288,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 22);
        iClose = 15.39 * 1;
        iVol = 2597700 *1;
        sVol = '2,597,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 23);
        iClose = 15.41 * 1;
        iVol = 2034600 *1;
        sVol = '2,034,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 24);
        iClose = 15.27 * 1;
        iVol = 1232900 *1;
        sVol = '1,232,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 27);
        iClose = 15.63 * 1;
        iVol = 1875900 *1;
        sVol = '1,875,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 28);
        iClose = 15.58 * 1;
        iVol = 2408300 *1;
        sVol = '2,408,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 29);
        iClose = 16.27 * 1;
        iVol = 5369500 *1;
        sVol = '5,369,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 30);
        iClose = 15.91 * 1;
        iVol = 2983100 *1;
        sVol = '2,983,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 1);
        iClose = 16.07 * 1;
        iVol = 2670700 *1;
        sVol = '2,670,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 4);
        iClose = 15.65 * 1;
        iVol = 2343700 *1;
        sVol = '2,343,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 5);
        iClose = 15.82 * 1;
        iVol = 2248300 *1;
        sVol = '2,248,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 6);
        iClose = 15.61 * 1;
        iVol = 2888200 *1;
        sVol = '2,888,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 7);
        iClose = 15.05 * 1;
        iVol = 1471000 *1;
        sVol = '1,471,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 8);
        iClose = 15.41 * 1;
        iVol = 1016500 *1;
        sVol = '1,016,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 11);
        iClose = 14.76 * 1;
        iVol = 1121100 *1;
        sVol = '1,121,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 12);
        iClose = 15.03 * 1;
        iVol = 1383500 *1;
        sVol = '1,383,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 13);
        iClose = 14.86 * 1;
        iVol = 1750200 *1;
        sVol = '1,750,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 14);
        iClose = 14.51 * 1;
        iVol = 1952400 *1;
        sVol = '1,952,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 15);
        iClose = 14.44 * 1;
        iVol = 1814000 *1;
        sVol = '1,814,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 18);
        iClose = 14.48 * 1;
        iVol = 1076600 *1;
        sVol = '1,076,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 19);
        iClose = 13.92 * 1;
        iVol = 1688400 *1;
        sVol = '1,688,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 20);
        iClose = 14.12 * 1;
        iVol = 1481500 *1;
        sVol = '1,481,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 21);
        iClose = 14.96 * 1;
        iVol = 1807500 *1;
        sVol = '1,807,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 22);
        iClose = 14.76 * 1;
        iVol = 1732900 *1;
        sVol = '1,732,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 26);
        iClose = 14.25 * 1;
        iVol = 1026200 *1;
        sVol = '1,026,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 27);
        iClose = 14.58 * 1;
        iVol = 1680200 *1;
        sVol = '1,680,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 28);
        iClose = 14.49 * 1;
        iVol = 1385300 *1;
        sVol = '1,385,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 29);
        iClose = 14.46 * 1;
        iVol = 1153200 *1;
        sVol = '1,153,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 1);
        iClose = 14.23 * 1;
        iVol = 1488000 *1;
        sVol = '1,488,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 2);
        iClose = 14.54 * 1;
        iVol = 1730200 *1;
        sVol = '1,730,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 3);
        iClose = 14.59 * 1;
        iVol = 713100 *1;
        sVol = '713,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 4);
        iClose = 14.39 * 1;
        iVol = 971100 *1;
        sVol = '971,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 5);
        iClose = 14.91 * 1;
        iVol = 827100 *1;
        sVol = '827,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 8);
        iClose = 14.85 * 1;
        iVol = 763300 *1;
        sVol = '763,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 9);
        iClose = 14.73 * 1;
        iVol = 845500 *1;
        sVol = '845,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 10);
        iClose = 15.31 * 1;
        iVol = 1347200 *1;
        sVol = '1,347,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 11);
        iClose = 15.35 * 1;
        iVol = 1319700 *1;
        sVol = '1,319,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 12);
        iClose = 14.89 * 1;
        iVol = 1273200 *1;
        sVol = '1,273,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 15);
        iClose = 14.86 * 1;
        iVol = 721400 *1;
        sVol = '721,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 16);
        iClose = 14.78 * 1;
        iVol = 783900 *1;
        sVol = '783,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 17);
        iClose = 14.69 * 1;
        iVol = 951500 *1;
        sVol = '951,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 18);
        iClose = 14.43 * 1;
        iVol = 2176300 *1;
        sVol = '2,176,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 19);
        iClose = 14.17 * 1;
        iVol = 2432100 *1;
        sVol = '2,432,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 22);
        iClose = 14.24 * 1;
        iVol = 860700 *1;
        sVol = '860,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 23);
        iClose = 14.36 * 1;
        iVol = 1214200 *1;
        sVol = '1,214,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 24);
        iClose = 14.21 * 1;
        iVol = 1048100 *1;
        sVol = '1,048,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 25);
        iClose = 13.88 * 1;
        iVol = 813700 *1;
        sVol = '813,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 26);
        iClose = 13.84 * 1;
        iVol = 2433900 *1;
        sVol = '2,433,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 29);
        iClose = 13.53 * 1;
        iVol = 1439300 *1;
        sVol = '1,439,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 30);
        iClose = 13.83 * 1;
        iVol = 1112700 *1;
        sVol = '1,112,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 1);
        iClose = 13.38 * 1;
        iVol = 1767100 *1;
        sVol = '1,767,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 2);
        iClose = 13.54 * 1;
        iVol = 1100400 *1;
        sVol = '1,100,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 6);
        iClose = 13.10 * 1;
        iVol = 3252100 *1;
        sVol = '3,252,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 7);
        iClose = 13.20 * 1;
        iVol = 1372800 *1;
        sVol = '1,372,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 8);
        iClose = 12.51 * 1;
        iVol = 2016100 *1;
        sVol = '2,016,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 9);
        iClose = 12.75 * 1;
        iVol = 1135200 *1;
        sVol = '1,135,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 10);
        iClose = 12.92 * 1;
        iVol = 2754600 *1;
        sVol = '2,754,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 13);
        iClose = 13.00 * 1;
        iVol = 1477600 *1;
        sVol = '1,477,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 14);
        iClose = 13.29 * 1;
        iVol = 792100 *1;
        sVol = '792,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 15);
        iClose = 12.82 * 1;
        iVol = 1367200 *1;
        sVol = '1,367,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 16);
        iClose = 12.73 * 1;
        iVol = 1202500 *1;
        sVol = '1,202,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 17);
        iClose = 12.20 * 1;
        iVol = 1767800 *1;
        sVol = '1,767,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 20);
        iClose = 12.17 * 1;
        iVol = 1936300 *1;
        sVol = '1,936,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 21);
        iClose = 12.23 * 1;
        iVol = 1098600 *1;
        sVol = '1,098,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 22);
        iClose = 11.77 * 1;
        iVol = 1921800 *1;
        sVol = '1,921,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 23);
        iClose = 12.24 * 1;
        iVol = 1660000 *1;
        sVol = '1,660,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 24);
        iClose = 11.87 * 1;
        iVol = 1371900 *1;
        sVol = '1,371,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 27);
        iClose = 11.66 * 1;
        iVol = 1769100 *1;
        sVol = '1,769,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 28);
        iClose = 12.17 * 1;
        iVol = 2543000 *1;
        sVol = '2,543,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 29);
        iClose = 12.69 * 1;
        iVol = 3927400 *1;
        sVol = '3,927,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 30);
        iClose = 12.40 * 1;
        iVol = 2502800 *1;
        sVol = '2,502,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 31);
        iClose = 12.30 * 1;
        iVol = 2342700 *1;
        sVol = '2,342,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 3);
        iClose = 12.03 * 1;
        iVol = 3307000 *1;
        sVol = '3,307,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 4);
        iClose = 12.15 * 1;
        iVol = 1784100 *1;
        sVol = '1,784,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 5);
        iClose = 11.93 * 1;
        iVol = 1852300 *1;
        sVol = '1,852,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 6);
        iClose = 12.45 * 1;
        iVol = 1511400 *1;
        sVol = '1,511,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 7);
        iClose = 11.78 * 1;
        iVol = 1424000 *1;
        sVol = '1,424,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 10);
        iClose = 12.46 * 1;
        iVol = 1989400 *1;
        sVol = '1,989,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 11);
        iClose = 12.13 * 1;
        iVol = 1376900 *1;
        sVol = '1,376,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 12);
        iClose = 12.25 * 1;
        iVol = 2453800 *1;
        sVol = '2,453,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 13);
        iClose = 11.81 * 1;
        iVol = 1771300 *1;
        sVol = '1,771,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 14);
        iClose = 11.68 * 1;
        iVol = 1686800 *1;
        sVol = '1,686,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 17);
        iClose = 11.79 * 1;
        iVol = 1446100 *1;
        sVol = '1,446,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 18);
        iClose = 11.62 * 1;
        iVol = 1734800 *1;
        sVol = '1,734,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 19);
        iClose = 10.96 * 1;
        iVol = 1738600 *1;
        sVol = '1,738,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 20);
        iClose = 10.43 * 1;
        iVol = 2130000 *1;
        sVol = '2,130,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 21);
        iClose = 9.87 * 1;
        iVol = 2890700 *1;
        sVol = '2,890,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 24);
        iClose = 9.55 * 1;
        iVol = 4674600 *1;
        sVol = '4,674,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 25);
        iClose = 9.62 * 1;
        iVol = 1785500 *1;
        sVol = '1,785,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 26);
        iClose = 9.99 * 1;
        iVol = 3229100 *1;
        sVol = '3,229,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 27);
        iClose = 10.82 * 1;
        iVol = 2496900 *1;
        sVol = '2,496,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 28);
        iClose = 11.27 * 1;
        iVol = 1971400 *1;
        sVol = '1,971,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 31);
        iClose = 11.62 * 1;
        iVol = 2810200 *1;
        sVol = '2,810,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 1);
        iClose = 11.05 * 1;
        iVol = 3585700 *1;
        sVol = '3,585,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 2);
        iClose = 10.90 * 1;
        iVol = 1917800 *1;
        sVol = '1,917,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 3);
        iClose = 11.10 * 1;
        iVol = 2096800 *1;
        sVol = '2,096,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 4);
        iClose = 10.58 * 1;
        iVol = 1457400 *1;
        sVol = '1,457,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 8);
        iClose = 10.67 * 1;
        iVol = 1459500 *1;
        sVol = '1,459,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 9);
        iClose = 10.31 * 1;
        iVol = 1838400 *1;
        sVol = '1,838,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 10);
        iClose = 10.18 * 1;
        iVol = 2855400 *1;
        sVol = '2,855,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 11);
        iClose = 9.78 * 1;
        iVol = 2446100 *1;
        sVol = '2,446,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 14);
        iClose = 9.82 * 1;
        iVol = 2534600 *1;
        sVol = '2,534,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 15);
        iClose = 10.23 * 1;
        iVol = 1130000 *1;
        sVol = '1,130,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 16);
        iClose = 10.96 * 1;
        iVol = 1794000 *1;
        sVol = '1,794,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 17);
        iClose = 11.02 * 1;
        iVol = 2126400 *1;
        sVol = '2,126,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 18);
        iClose = 10.43 * 1;
        iVol = 2478000 *1;
        sVol = '2,478,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 21);
        iClose = 10.31 * 1;
        iVol = 1282600 *1;
        sVol = '1,282,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 22);
        iClose = 10.33 * 1;
        iVol = 1983600 *1;
        sVol = '1,983,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 23);
        iClose = 10.13 * 1;
        iVol = 1465500 *1;
        sVol = '1,465,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 24);
        iClose = 10.29 * 1;
        iVol = 1022400 *1;
        sVol = '1,022,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 25);
        iClose = 9.82 * 1;
        iVol = 1747100 *1;
        sVol = '1,747,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 28);
        iClose = 9.26 * 1;
        iVol = 1533000 *1;
        sVol = '1,533,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 29);
        iClose = 9.18 * 1;
        iVol = 2477400 *1;
        sVol = '2,477,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 30);
        iClose = 8.85 * 1;
        iVol = 2654700 *1;
        sVol = '2,654,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 1);
        iClose = 8.54 * 1;
        iVol = 3170400 *1;
        sVol = '3,170,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 2);
        iClose = 9.46 * 1;
        iVol = 2570900 *1;
        sVol = '2,570,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 5);
        iClose = 10.18 * 1;
        iVol = 2333900 *1;
        sVol = '2,333,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 6);
        iClose = 10.97 * 1;
        iVol = 3104700 *1;
        sVol = '3,104,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 7);
        iClose = 11.41 * 1;
        iVol = 3209300 *1;
        sVol = '3,209,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 8);
        iClose = 11.97 * 1;
        iVol = 2787800 *1;
        sVol = '2,787,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 9);
        iClose = 12.03 * 1;
        iVol = 2541700 *1;
        sVol = '2,541,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 12);
        iClose = 11.62 * 1;
        iVol = 2094700 *1;
        sVol = '2,094,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 13);
        iClose = 11.47 * 1;
        iVol = 1607900 *1;
        sVol = '1,607,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 14);
        iClose = 11.46 * 1;
        iVol = 2261600 *1;
        sVol = '2,261,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 15);
        iClose = 11.81 * 1;
        iVol = 1189900 *1;
        sVol = '1,189,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 16);
        iClose = 11.33 * 1;
        iVol = 2103600 *1;
        sVol = '2,103,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 19);
        iClose = 11.07 * 1;
        iVol = 1345500 *1;
        sVol = '1,345,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 20);
        iClose = 11.28 * 1;
        iVol = 1266200 *1;
        sVol = '1,266,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 21);
        iClose = 11.07 * 1;
        iVol = 910600 *1;
        sVol = '910,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 22);
        iClose = 11.53 * 1;
        iVol = 1658900 *1;
        sVol = '1,658,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 23);
        iClose = 11.42 * 1;
        iVol = 1327400 *1;
        sVol = '1,327,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 26);
        iClose = 11.31 * 1;
        iVol = 2136600 *1;
        sVol = '2,136,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 27);
        iClose = 10.65 * 1;
        iVol = 3839400 *1;
        sVol = '3,839,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 28);
        iClose = 11.58 * 1;
        iVol = 4759300 *1;
        sVol = '4,759,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 29);
        iClose = 10.93 * 1;
        iVol = 3164900 *1;
        sVol = '3,164,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 30);
        iClose = 11.03 * 1;
        iVol = 2154400 *1;
        sVol = '2,154,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 2);
        iClose = 11.64 * 1;
        iVol = 1905000 *1;
        sVol = '1,905,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 3);
        iClose = 12.38 * 1;
        iVol = 2779600 *1;
        sVol = '2,779,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 4);
        iClose = 12.06 * 1;
        iVol = 2236300 *1;
        sVol = '2,236,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 5);
        iClose = 11.99 * 1;
        iVol = 2236200 *1;
        sVol = '2,236,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 6);
        iClose = 12.46 * 1;
        iVol = 1639900 *1;
        sVol = '1,639,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 9);
        iClose = 12.52 * 1;
        iVol = 1692400 *1;
        sVol = '1,692,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 10);
        iClose = 12.73 * 1;
        iVol = 1877400 *1;
        sVol = '1,877,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 11);
        iClose = 12.29 * 1;
        iVol = 1868100 *1;
        sVol = '1,868,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 12);
        iClose = 12.02 * 1;
        iVol = 1566800 *1;
        sVol = '1,566,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 13);
        iClose = 11.99 * 1;
        iVol = 1456100 *1;
        sVol = '1,456,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 16);
        iClose = 12.32 * 1;
        iVol = 1036200 *1;
        sVol = '1,036,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 17);
        iClose = 11.91 * 1;
        iVol = 1019700 *1;
        sVol = '1,019,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 18);
        iClose = 12.77 * 1;
        iVol = 2555300 *1;
        sVol = '2,555,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 19);
        iClose = 11.98 * 1;
        iVol = 2637100 *1;
        sVol = '2,637,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 20);
        iClose = 11.87 * 1;
        iVol = 1739000 *1;
        sVol = '1,739,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 23);
        iClose = 12.38 * 1;
        iVol = 1469700 *1;
        sVol = '1,469,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 24);
        iClose = 13.13 * 1;
        iVol = 1402400 *1;
        sVol = '1,402,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 25);
        iClose = 13.09 * 1;
        iVol = 1365300 *1;
        sVol = '1,365,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 27);
        iClose = 12.85 * 1;
        iVol = 499300 *1;
        sVol = '499,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 30);
        iClose = 13.25 * 1;
        iVol = 1640300 *1;
        sVol = '1,640,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 1);
        iClose = 13.14 * 1;
        iVol = 1245500 *1;
        sVol = '1,245,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 2);
        iClose = 13.23 * 1;
        iVol = 2132200 *1;
        sVol = '2,132,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 3);
        iClose = 13.34 * 1;
        iVol = 1683700 *1;
        sVol = '1,683,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 4);
        iClose = 12.81 * 1;
        iVol = 1629700 *1;
        sVol = '1,629,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 7);
        iClose = 12.17 * 1;
        iVol = 2245500 *1;
        sVol = '2,245,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 8);
        iClose = 12.11 * 1;
        iVol = 1645300 *1;
        sVol = '1,645,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 9);
        iClose = 12.34 * 1;
        iVol = 2306300 *1;
        sVol = '2,306,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 10);
        iClose = 12.77 * 1;
        iVol = 1255000 *1;
        sVol = '1,255,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 11);
        iClose = 12.37 * 1;
        iVol = 1498300 *1;
        sVol = '1,498,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 14);
        iClose = 12.36 * 1;
        iVol = 1171300 *1;
        sVol = '1,171,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 15);
        iClose = 13.11 * 1;
        iVol = 2392500 *1;
        sVol = '2,392,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 16);
        iClose = 12.79 * 1;
        iVol = 1724400 *1;
        sVol = '1,724,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 17);
        iClose = 12.45 * 1;
        iVol = 2518400 *1;
        sVol = '2,518,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 18);
        iClose = 12.09 * 1;
        iVol = 2951900 *1;
        sVol = '2,951,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 21);
        iClose = 11.53 * 1;
        iVol = 2242900 *1;
        sVol = '2,242,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 22);
        iClose = 12.18 * 1;
        iVol = 2438200 *1;
        sVol = '2,438,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 23);
        iClose = 12.91 * 1;
        iVol = 1577600 *1;
        sVol = '1,577,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 24);
        iClose = 12.77 * 1;
        iVol = 585700 *1;
        sVol = '585,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 28);
        iClose = 12.28 * 1;
        iVol = 1724000 *1;
        sVol = '1,724,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 29);
        iClose = 12.16 * 1;
        iVol = 1841700 *1;
        sVol = '1,841,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 30);
        iClose = 11.94 * 1;
        iVol = 930500 *1;
        sVol = '930,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 31);
        iClose = 11.95 * 1;
        iVol = 1356500 *1;
        sVol = '1,356,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 4);
        iClose = 11.88 * 1;
        iVol = 3105400 *1;
        sVol = '3,105,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 5);
        iClose = 11.50 * 1;
        iVol = 1983000 *1;
        sVol = '1,983,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 6);
        iClose = 11.43 * 1;
        iVol = 3311600 *1;
        sVol = '3,311,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 7);
        iClose = 11.01 * 1;
        iVol = 2503000 *1;
        sVol = '2,503,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 8);
        iClose = 10.70 * 1;
        iVol = 2381500 *1;
        sVol = '2,381,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 11);
        iClose = 10.52 * 1;
        iVol = 1793700 *1;
        sVol = '1,793,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 12);
        iClose = 10.93 * 1;
        iVol = 3672900 *1;
        sVol = '3,672,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 13);
        iClose = 10.80 * 1;
        iVol = 2198700 *1;
        sVol = '2,198,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 14);
        iClose = 11.40 * 1;
        iVol = 3662900 *1;
        sVol = '3,662,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 15);
        iClose = 11.29 * 1;
        iVol = 2922600 *1;
        sVol = '2,922,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 19);
        iClose = 10.72 * 1;
        iVol = 4342600 *1;
        sVol = '4,342,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 20);
        iClose = 10.35 * 1;
        iVol = 3466300 *1;
        sVol = '3,466,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 21);
        iClose = 10.45 * 1;
        iVol = 2165400 *1;
        sVol = '2,165,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 22);
        iClose = 10.84 * 1;
        iVol = 3137600 *1;
        sVol = '3,137,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 25);
        iClose = 10.40 * 1;
        iVol = 3371500 *1;
        sVol = '3,371,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 26);
        iClose = 10.77 * 1;
        iVol = 3252500 *1;
        sVol = '3,252,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 27);
        iClose = 11.80 * 1;
        iVol = 6155700 *1;
        sVol = '6,155,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 28);
        iClose = 11.72 * 1;
        iVol = 4629000 *1;
        sVol = '4,629,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 29);
        iClose = 12.47 * 1;
        iVol = 3294000 *1;
        sVol = '3,294,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 1);
        iClose = 12.05 * 1;
        iVol = 2460100 *1;
        sVol = '2,460,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 2);
        iClose = 11.81 * 1;
        iVol = 1861900 *1;
        sVol = '1,861,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 3);
        iClose = 12.17 * 1;
        iVol = 2081900 *1;
        sVol = '2,081,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 4);
        iClose = 12.85 * 1;
        iVol = 2633900 *1;
        sVol = '2,633,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 5);
        iClose = 12.78 * 1;
        iVol = 3332700 *1;
        sVol = '3,332,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 8);
        iClose = 12.74 * 1;
        iVol = 2355100 *1;
        sVol = '2,355,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 9);
        iClose = 12.67 * 1;
        iVol = 3481700 *1;
        sVol = '3,481,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 10);
        iClose = 11.92 * 1;
        iVol = 3052600 *1;
        sVol = '3,052,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 11);
        iClose = 11.97 * 1;
        iVol = 2431900 *1;
        sVol = '2,431,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 12);
        iClose = 12.85 * 1;
        iVol = 2794900 *1;
        sVol = '2,794,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 16);
        iClose = 12.63 * 1;
        iVol = 1064900 *1;
        sVol = '1,064,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 17);
        iClose = 13.64 * 1;
        iVol = 1549900 *1;
        sVol = '1,549,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 18);
        iClose = 13.61 * 1;
        iVol = 1236100 *1;
        sVol = '1,236,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 19);
        iClose = 12.90 * 1;
        iVol = 2262800 *1;
        sVol = '2,262,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 22);
        iClose = 13.42 * 1;
        iVol = 2543300 *1;
        sVol = '2,543,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 23);
        iClose = 12.78 * 1;
        iVol = 1810400 *1;
        sVol = '1,810,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 24);
        iClose = 12.49 * 1;
        iVol = 2619800 *1;
        sVol = '2,619,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 25);
        iClose = 12.39 * 1;
        iVol = 1856900 *1;
        sVol = '1,856,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 26);
        iClose = 13.36 * 1;
        iVol = 2609000 *1;
        sVol = '2,609,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 29);
        iClose = 13.57 * 1;
        iVol = 2266900 *1;
        sVol = '2,266,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 1);
        iClose = 13.58 * 1;
        iVol = 1912400 *1;
        sVol = '1,912,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 2);
        iClose = 14.16 * 1;
        iVol = 1637300 *1;
        sVol = '1,637,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 3);
        iClose = 14.54 * 1;
        iVol = 1812300 *1;
        sVol = '1,812,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 4);
        iClose = 14.63 * 1;
        iVol = 2281300 *1;
        sVol = '2,281,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 7);
        iClose = 14.37 * 1;
        iVol = 3651800 *1;
        sVol = '3,651,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 8);
        iClose = 13.81 * 1;
        iVol = 2582900 *1;
        sVol = '2,582,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 9);
        iClose = 14.28 * 1;
        iVol = 1553700 *1;
        sVol = '1,553,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 10);
        iClose = 14.25 * 1;
        iVol = 1443300 *1;
        sVol = '1,443,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 11);
        iClose = 14.27 * 1;
        iVol = 1501700 *1;
        sVol = '1,501,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 14);
        iClose = 13.90 * 1;
        iVol = 1879200 *1;
        sVol = '1,879,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 15);
        iClose = 13.79 * 1;
        iVol = 1397000 *1;
        sVol = '1,397,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 16);
        iClose = 14.24 * 1;
        iVol = 1646800 *1;
        sVol = '1,646,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 17);
        iClose = 13.79 * 1;
        iVol = 2423600 *1;
        sVol = '2,423,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 18);
        iClose = 13.37 * 1;
        iVol = 3433600 *1;
        sVol = '3,433,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 21);
        iClose = 13.79 * 1;
        iVol = 1699200 *1;
        sVol = '1,699,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 22);
        iClose = 13.73 * 1;
        iVol = 1229800 *1;
        sVol = '1,229,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 23);
        iClose = 13.62 * 1;
        iVol = 1451400 *1;
        sVol = '1,451,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 24);
        iClose = 13.71 * 1;
        iVol = 1483800 *1;
        sVol = '1,483,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 28);
        iClose = 13.79 * 1;
        iVol = 2239500 *1;
        sVol = '2,239,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 29);
        iClose = 13.79 * 1;
        iVol = 1925600 *1;
        sVol = '1,925,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 30);
        iClose = 14.52 * 1;
        iVol = 1887500 *1;
        sVol = '1,887,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 31);
        iClose = 14.18 * 1;
        iVol = 1185600 *1;
        sVol = '1,185,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 1);
        iClose = 14.01 * 1;
        iVol = 1265000 *1;
        sVol = '1,265,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 4);
        iClose = 13.75 * 1;
        iVol = 1422900 *1;
        sVol = '1,422,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 5);
        iClose = 13.77 * 1;
        iVol = 3161900 *1;
        sVol = '3,161,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 6);
        iClose = 14.14 * 1;
        iVol = 1027300 *1;
        sVol = '1,027,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 7);
        iClose = 13.49 * 1;
        iVol = 1532800 *1;
        sVol = '1,532,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 8);
        iClose = 14.13 * 1;
        iVol = 1530800 *1;
        sVol = '1,530,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 11);
        iClose = 14.07 * 1;
        iVol = 987000 *1;
        sVol = '987,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 12);
        iClose = 14.68 * 1;
        iVol = 1638300 *1;
        sVol = '1,638,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 13);
        iClose = 14.92 * 1;
        iVol = 1654700 *1;
        sVol = '1,654,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 14);
        iClose = 14.87 * 1;
        iVol = 1041500 *1;
        sVol = '1,041,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 15);
        iClose = 14.65 * 1;
        iVol = 724900 *1;
        sVol = '724,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 18);
        iClose = 14.77 * 1;
        iVol = 880100 *1;
        sVol = '880,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 19);
        iClose = 14.86 * 1;
        iVol = 1465600 *1;
        sVol = '1,465,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 20);
        iClose = 14.66 * 1;
        iVol = 1696400 *1;
        sVol = '1,696,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 21);
        iClose = 14.61 * 1;
        iVol = 1710300 *1;
        sVol = '1,710,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 22);
        iClose = 14.78 * 1;
        iVol = 1288900 *1;
        sVol = '1,288,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 25);
        iClose = 14.23 * 1;
        iVol = 1364300 *1;
        sVol = '1,364,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 26);
        iClose = 14.36 * 1;
        iVol = 3884300 *1;
        sVol = '3,884,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 27);
        iClose = 15.00 * 1;
        iVol = 3491400 *1;
        sVol = '3,491,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 28);
        iClose = 15.07 * 1;
        iVol = 5511200 *1;
        sVol = '5,511,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 29);
        iClose = 15.12 * 1;
        iVol = 4006200 *1;
        sVol = '4,006,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 2);
        iClose = 14.62 * 1;
        iVol = 2065400 *1;
        sVol = '2,065,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 3);
        iClose = 13.88 * 1;
        iVol = 2116300 *1;
        sVol = '2,116,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 4);
        iClose = 13.30 * 1;
        iVol = 2123000 *1;
        sVol = '2,123,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 5);
        iClose = 13.76 * 1;
        iVol = 1696600 *1;
        sVol = '1,696,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 6);
        iClose = 13.70 * 1;
        iVol = 1033400 *1;
        sVol = '1,033,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 9);
        iClose = 13.40 * 1;
        iVol = 1056100 *1;
        sVol = '1,056,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 10);
        iClose = 13.70 * 1;
        iVol = 1284600 *1;
        sVol = '1,284,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 11);
        iClose = 13.79 * 1;
        iVol = 1409400 *1;
        sVol = '1,409,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 12);
        iClose = 13.89 * 1;
        iVol = 1215800 *1;
        sVol = '1,215,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 13);
        iClose = 13.40 * 1;
        iVol = 996400 *1;
        sVol = '996,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 16);
        iClose = 14.05 * 1;
        iVol = 1003400 *1;
        sVol = '1,003,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 17);
        iClose = 13.99 * 1;
        iVol = 1789900 *1;
        sVol = '1,789,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 18);
        iClose = 13.84 * 1;
        iVol = 1372400 *1;
        sVol = '1,372,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 19);
        iClose = 13.57 * 1;
        iVol = 1065200 *1;
        sVol = '1,065,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 20);
        iClose = 13.97 * 1;
        iVol = 950500 *1;
        sVol = '950,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 23);
        iClose = 14.08 * 1;
        iVol = 810900 *1;
        sVol = '810,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 24);
        iClose = 14.18 * 1;
        iVol = 766800 *1;
        sVol = '766,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 25);
        iClose = 14.62 * 1;
        iVol = 1003600 *1;
        sVol = '1,003,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 26);
        iClose = 14.67 * 1;
        iVol = 1130000 *1;
        sVol = '1,130,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 27);
        iClose = 14.62 * 1;
        iVol = 1083400 *1;
        sVol = '1,083,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 31);
        iClose = 14.75 * 1;
        iVol = 1394100 *1;
        sVol = '1,394,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 1);
        iClose = 14.59 * 1;
        iVol = 1739600 *1;
        sVol = '1,739,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 2);
        iClose = 14.15 * 1;
        iVol = 1006000 *1;
        sVol = '1,006,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 3);
        iClose = 14.73 * 1;
        iVol = 1481200 *1;
        sVol = '1,481,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 6);
        iClose = 16.33 * 1;
        iVol = 2010700 *1;
        sVol = '2,010,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 7);
        iClose = 16.44 * 1;
        iVol = 1149600 *1;
        sVol = '1,149,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 8);
        iClose = 16.56 * 1;
        iVol = 1149400 *1;
        sVol = '1,149,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 9);
        iClose = 16.22 * 1;
        iVol = 844700 *1;
        sVol = '844,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 10);
        iClose = 16.00 * 1;
        iVol = 1025600 *1;
        sVol = '1,025,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 13);
        iClose = 15.91 * 1;
        iVol = 935100 *1;
        sVol = '935,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 14);
        iClose = 15.59 * 1;
        iVol = 1113200 *1;
        sVol = '1,113,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 15);
        iClose = 15.46 * 1;
        iVol = 1436300 *1;
        sVol = '1,436,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 16);
        iClose = 15.05 * 1;
        iVol = 1481000 *1;
        sVol = '1,481,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 17);
        iClose = 15.64 * 1;
        iVol = 1211800 *1;
        sVol = '1,211,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 20);
        iClose = 15.41 * 1;
        iVol = 1525600 *1;
        sVol = '1,525,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 21);
        iClose = 15.59 * 1;
        iVol = 1018800 *1;
        sVol = '1,018,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 22);
        iClose = 15.47 * 1;
        iVol = 1493300 *1;
        sVol = '1,493,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 23);
        iClose = 15.87 * 1;
        iVol = 837300 *1;
        sVol = '837,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 24);
        iClose = 15.02 * 1;
        iVol = 1363100 *1;
        sVol = '1,363,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 27);
        iClose = 14.23 * 1;
        iVol = 1356300 *1;
        sVol = '1,356,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 28);
        iClose = 14.74 * 1;
        iVol = 1633400 *1;
        sVol = '1,633,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 29);
        iClose = 15.13 * 1;
        iVol = 998400 *1;
        sVol = '998,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 30);
        iClose = 15.53 * 1;
        iVol = 1728000 *1;
        sVol = '1,728,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 1);
        iClose = 15.74 * 1;
        iVol = 1358600 *1;
        sVol = '1,358,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 5);
        iClose = 15.32 * 1;
        iVol = 1621500 *1;
        sVol = '1,621,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 6);
        iClose = 15.27 * 1;
        iVol = 7708900 *1;
        sVol = '7,708,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 7);
        iClose = 15.15 * 1;
        iVol = 1996700 *1;
        sVol = '1,996,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 8);
        iClose = 15.47 * 1;
        iVol = 1855600 *1;
        sVol = '1,855,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 11);
        iClose = 15.30 * 1;
        iVol = 902000 *1;
        sVol = '902,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 12);
        iClose = 15.64 * 1;
        iVol = 1213600 *1;
        sVol = '1,213,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 13);
        iClose = 15.01 * 1;
        iVol = 1322400 *1;
        sVol = '1,322,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 14);
        iClose = 15.11 * 1;
        iVol = 1252400 *1;
        sVol = '1,252,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 15);
        iClose = 15.10 * 1;
        iVol = 1056800 *1;
        sVol = '1,056,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 18);
        iClose = 14.97 * 1;
        iVol = 1314900 *1;
        sVol = '1,314,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 19);
        iClose = 14.54 * 1;
        iVol = 1663100 *1;
        sVol = '1,663,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 20);
        iClose = 14.59 * 1;
        iVol = 1150700 *1;
        sVol = '1,150,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 21);
        iClose = 14.27 * 1;
        iVol = 1683900 *1;
        sVol = '1,683,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 22);
        iClose = 14.33 * 1;
        iVol = 2087500 *1;
        sVol = '2,087,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 25);
        iClose = 14.04 * 1;
        iVol = 1284800 *1;
        sVol = '1,284,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 26);
        iClose = 14.38 * 1;
        iVol = 2263400 *1;
        sVol = '2,263,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 27);
        iClose = 14.53 * 1;
        iVol = 2992700 *1;
        sVol = '2,992,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 28);
        iClose = 14.17 * 1;
        iVol = 2708200 *1;
        sVol = '2,708,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 29);
        iClose = 14.49 * 1;
        iVol = 1293500 *1;
        sVol = '1,293,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 1);
        iClose = 13.89 * 1;
        iVol = 1471400 *1;
        sVol = '1,471,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 2);
        iClose = 13.73 * 1;
        iVol = 1752900 *1;
        sVol = '1,752,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 3);
        iClose = 14.18 * 1;
        iVol = 1391700 *1;
        sVol = '1,391,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 4);
        iClose = 14.38 * 1;
        iVol = 867600 *1;
        sVol = '867,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 5);
        iClose = 14.79 * 1;
        iVol = 932400 *1;
        sVol = '932,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 8);
        iClose = 15.20 * 1;
        iVol = 988600 *1;
        sVol = '988,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 9);
        iClose = 15.19 * 1;
        iVol = 1500400 *1;
        sVol = '1,500,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 10);
        iClose = 15.14 * 1;
        iVol = 1527600 *1;
        sVol = '1,527,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 11);
        iClose = 15.40 * 1;
        iVol = 1168800 *1;
        sVol = '1,168,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 12);
        iClose = 15.46 * 1;
        iVol = 1246000 *1;
        sVol = '1,246,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 15);
        iClose = 15.64 * 1;
        iVol = 1969400 *1;
        sVol = '1,969,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 16);
        iClose = 15.56 * 1;
        iVol = 1004600 *1;
        sVol = '1,004,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 17);
        iClose = 15.82 * 1;
        iVol = 2178600 *1;
        sVol = '2,178,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 18);
        iClose = 16.21 * 1;
        iVol = 1722000 *1;
        sVol = '1,722,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 19);
        iClose = 16.35 * 1;
        iVol = 939000 *1;
        sVol = '939,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 22);
        iClose = 15.93 * 1;
        iVol = 1152900 *1;
        sVol = '1,152,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 23);
        iClose = 15.90 * 1;
        iVol = 1151300 *1;
        sVol = '1,151,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 24);
        iClose = 15.57 * 1;
        iVol = 627300 *1;
        sVol = '627,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 25);
        iClose = 15.66 * 1;
        iVol = 974500 *1;
        sVol = '974,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 26);
        iClose = 15.70 * 1;
        iVol = 885900 *1;
        sVol = '885,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 29);
        iClose = 15.40 * 1;
        iVol = 1260500 *1;
        sVol = '1,260,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 30);
        iClose = 15.40 * 1;
        iVol = 1238700 *1;
        sVol = '1,238,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 31);
        iClose = 15.33 * 1;
        iVol = 1057900 *1;
        sVol = '1,057,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 1);
        iClose = 14.93 * 1;
        iVol = 1813100 *1;
        sVol = '1,813,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 2);
        iClose = 15.16 * 1;
        iVol = 1129100 *1;
        sVol = '1,129,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 6);
        iClose = 15.26 * 1;
        iVol = 1104300 *1;
        sVol = '1,104,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 7);
        iClose = 15.23 * 1;
        iVol = 950200 *1;
        sVol = '950,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 8);
        iClose = 15.85 * 1;
        iVol = 3091200 *1;
        sVol = '3,091,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 9);
        iClose = 15.34 * 1;
        iVol = 2148100 *1;
        sVol = '2,148,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 12);
        iClose = 15.26 * 1;
        iVol = 2122500 *1;
        sVol = '2,122,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 13);
        iClose = 14.61 * 1;
        iVol = 1948200 *1;
        sVol = '1,948,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 14);
        iClose = 14.43 * 1;
        iVol = 1433100 *1;
        sVol = '1,433,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 15);
        iClose = 14.52 * 1;
        iVol = 1499300 *1;
        sVol = '1,499,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 16);
        iClose = 14.60 * 1;
        iVol = 1776400 *1;
        sVol = '1,776,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 19);
        iClose = 14.86 * 1;
        iVol = 987200 *1;
        sVol = '987,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 20);
        iClose = 14.85 * 1;
        iVol = 1365900 *1;
        sVol = '1,365,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 21);
        iClose = 15.44 * 1;
        iVol = 1232000 *1;
        sVol = '1,232,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 22);
        iClose = 15.87 * 1;
        iVol = 1737200 *1;
        sVol = '1,737,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 23);
        iClose = 15.57 * 1;
        iVol = 2175900 *1;
        sVol = '2,175,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 26);
        iClose = 15.70 * 1;
        iVol = 1168200 *1;
        sVol = '1,168,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 27);
        iClose = 15.61 * 1;
        iVol = 1397900 *1;
        sVol = '1,397,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 28);
        iClose = 16.46 * 1;
        iVol = 1952200 *1;
        sVol = '1,952,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 29);
        iClose = 16.44 * 1;
        iVol = 3449300 *1;
        sVol = '3,449,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 30);
        iClose = 16.80 * 1;
        iVol = 2130800 *1;
        sVol = '2,130,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 3);
        iClose = 16.96 * 1;
        iVol = 1311100 *1;
        sVol = '1,311,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 4);
        iClose = 16.76 * 1;
        iVol = 1629400 *1;
        sVol = '1,629,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 5);
        iClose = 17.51 * 1;
        iVol = 2507800 *1;
        sVol = '2,507,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 6);
        iClose = 17.81 * 1;
        iVol = 1578500 *1;
        sVol = '1,578,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 7);
        iClose = 17.88 * 1;
        iVol = 1830100 *1;
        sVol = '1,830,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 10);
        iClose = 18.17 * 1;
        iVol = 1425900 *1;
        sVol = '1,425,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 11);
        iClose = 18.04 * 1;
        iVol = 1878400 *1;
        sVol = '1,878,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 12);
        iClose = 18.19 * 1;
        iVol = 1820000 *1;
        sVol = '1,820,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 13);
        iClose = 18.47 * 1;
        iVol = 1722200 *1;
        sVol = '1,722,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 14);
        iClose = 18.44 * 1;
        iVol = 1706400 *1;
        sVol = '1,706,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 17);
        iClose = 18.18 * 1;
        iVol = 1948500 *1;
        sVol = '1,948,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 18);
        iClose = 18.64 * 1;
        iVol = 1529800 *1;
        sVol = '1,529,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 19);
        iClose = 18.98 * 1;
        iVol = 1164100 *1;
        sVol = '1,164,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 20);
        iClose = 18.63 * 1;
        iVol = 710200 *1;
        sVol = '710,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 21);
        iClose = 18.59 * 1;
        iVol = 1067900 *1;
        sVol = '1,067,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 24);
        iClose = 18.42 * 1;
        iVol = 1058200 *1;
        sVol = '1,058,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 25);
        iClose = 17.97 * 1;
        iVol = 3195800 *1;
        sVol = '3,195,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 26);
        iClose = 17.77 * 1;
        iVol = 3530200 *1;
        sVol = '3,530,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 27);
        iClose = 18.04 * 1;
        iVol = 2608000 *1;
        sVol = '2,608,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 28);
        iClose = 17.68 * 1;
        iVol = 1484300 *1;
        sVol = '1,484,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 31);
        iClose = 17.27 * 1;
        iVol = 1419900 *1;
        sVol = '1,419,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 1);
        iClose = 17.11 * 1;
        iVol = 2176600 *1;
        sVol = '2,176,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 2);
        iClose = 16.82 * 1;
        iVol = 1721600 *1;
        sVol = '1,721,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 3);
        iClose = 16.76 * 1;
        iVol = 1089900 *1;
        sVol = '1,089,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 4);
        iClose = 16.71 * 1;
        iVol = 1742900 *1;
        sVol = '1,742,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 7);
        iClose = 17.09 * 1;
        iVol = 1669000 *1;
        sVol = '1,669,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 8);
        iClose = 16.92 * 1;
        iVol = 1176400 *1;
        sVol = '1,176,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 9);
        iClose = 17.57 * 1;
        iVol = 1961600 *1;
        sVol = '1,961,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 10);
        iClose = 17.23 * 1;
        iVol = 2267300 *1;
        sVol = '2,267,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 11);
        iClose = 16.82 * 1;
        iVol = 2026800 *1;
        sVol = '2,026,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 14);
        iClose = 16.95 * 1;
        iVol = 2379000 *1;
        sVol = '2,379,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 15);
        iClose = 18.00 * 1;
        iVol = 1703100 *1;
        sVol = '1,703,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 16);
        iClose = 17.77 * 1;
        iVol = 2152300 *1;
        sVol = '2,152,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 17);
        iClose = 18.00 * 1;
        iVol = 1791100 *1;
        sVol = '1,791,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 18);
        iClose = 17.88 * 1;
        iVol = 1167400 *1;
        sVol = '1,167,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 21);
        iClose = 18.26 * 1;
        iVol = 1189600 *1;
        sVol = '1,189,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 22);
        iClose = 18.22 * 1;
        iVol = 1216600 *1;
        sVol = '1,216,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 23);
        iClose = 18.41 * 1;
        iVol = 980500 *1;
        sVol = '980,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 25);
        iClose = 18.28 * 1;
        iVol = 294300 *1;
        sVol = '294,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 28);
        iClose = 18.12 * 1;
        iVol = 1508900 *1;
        sVol = '1,508,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 29);
        iClose = 17.75 * 1;
        iVol = 1508200 *1;
        sVol = '1,508,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 30);
        iClose = 20.08 * 1;
        iVol = 3345200 *1;
        sVol = '3,345,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 1);
        iClose = 20.72 * 1;
        iVol = 2987500 *1;
        sVol = '2,987,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 2);
        iClose = 21.32 * 1;
        iVol = 2360900 *1;
        sVol = '2,360,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 5);
        iClose = 21.63 * 1;
        iVol = 2841700 *1;
        sVol = '2,841,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 6);
        iClose = 21.39 * 1;
        iVol = 1561100 *1;
        sVol = '1,561,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 7);
        iClose = 21.24 * 1;
        iVol = 2111100 *1;
        sVol = '2,111,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 8);
        iClose = 21.38 * 1;
        iVol = 1702100 *1;
        sVol = '1,702,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 9);
        iClose = 21.18 * 1;
        iVol = 1469600 *1;
        sVol = '1,469,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 12);
        iClose = 21.22 * 1;
        iVol = 2456800 *1;
        sVol = '2,456,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 13);
        iClose = 20.87 * 1;
        iVol = 2314100 *1;
        sVol = '2,314,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 14);
        iClose = 20.31 * 1;
        iVol = 2335000 *1;
        sVol = '2,335,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 15);
        iClose = 20.12 * 1;
        iVol = 1720000 *1;
        sVol = '1,720,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 16);
        iClose = 19.67 * 1;
        iVol = 1918700 *1;
        sVol = '1,918,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 19);
        iClose = 19.61 * 1;
        iVol = 1574100 *1;
        sVol = '1,574,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 20);
        iClose = 19.93 * 1;
        iVol = 1532800 *1;
        sVol = '1,532,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 21);
        iClose = 20.25 * 1;
        iVol = 1452300 *1;
        sVol = '1,452,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 22);
        iClose = 20.27 * 1;
        iVol = 1880400 *1;
        sVol = '1,880,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 23);
        iClose = 19.93 * 1;
        iVol = 1108800 *1;
        sVol = '1,108,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 27);
        iClose = 20.18 * 1;
        iVol = 863600 *1;
        sVol = '863,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 28);
        iClose = 19.98 * 1;
        iVol = 1176500 *1;
        sVol = '1,176,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 29);
        iClose = 19.66 * 1;
        iVol = 986600 *1;
        sVol = '986,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 30);
        iClose = 19.81 * 1;
        iVol = 1206700 *1;
        sVol = '1,206,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 3);
        iClose = 20.48 * 1;
        iVol = 1182300 *1;
        sVol = '1,182,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 4);
        iClose = 20.91 * 1;
        iVol = 1524200 *1;
        sVol = '1,524,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 5);
        iClose = 21.19 * 1;
        iVol = 1413100 *1;
        sVol = '1,413,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 6);
        iClose = 21.54 * 1;
        iVol = 2106100 *1;
        sVol = '2,106,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 9);
        iClose = 21.37 * 1;
        iVol = 1512700 *1;
        sVol = '1,512,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 10);
        iClose = 20.88 * 1;
        iVol = 1708600 *1;
        sVol = '1,708,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 11);
        iClose = 20.93 * 1;
        iVol = 1532800 *1;
        sVol = '1,532,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 12);
        iClose = 21.36 * 1;
        iVol = 1197700 *1;
        sVol = '1,197,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 13);
        iClose = 21.28 * 1;
        iVol = 972000 *1;
        sVol = '972,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 17);
        iClose = 21.94 * 1;
        iVol = 1784000 *1;
        sVol = '1,784,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 18);
        iClose = 21.70 * 1;
        iVol = 1600000 *1;
        sVol = '1,600,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 19);
        iClose = 21.61 * 1;
        iVol = 1357600 *1;
        sVol = '1,357,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 20);
        iClose = 22.08 * 1;
        iVol = 1885900 *1;
        sVol = '1,885,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 23);
        iClose = 21.23 * 1;
        iVol = 2601000 *1;
        sVol = '2,601,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 24);
        iClose = 21.66 * 1;
        iVol = 2436200 *1;
        sVol = '2,436,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 25);
        iClose = 22.42 * 1;
        iVol = 3739500 *1;
        sVol = '3,739,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 26);
        iClose = 21.78 * 1;
        iVol = 3319400 *1;
        sVol = '3,319,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 27);
        iClose = 21.65 * 1;
        iVol = 1430000 *1;
        sVol = '1,430,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 30);
        iClose = 21.38 * 1;
        iVol = 1787300 *1;
        sVol = '1,787,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 31);
        iClose = 21.52 * 1;
        iVol = 1528900 *1;
        sVol = '1,528,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 1);
        iClose = 21.54 * 1;
        iVol = 1413100 *1;
        sVol = '1,413,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 2);
        iClose = 21.37 * 1;
        iVol = 919600 *1;
        sVol = '919,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 3);
        iClose = 21.92 * 1;
        iVol = 1301700 *1;
        sVol = '1,301,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 6);
        iClose = 21.60 * 1;
        iVol = 1287500 *1;
        sVol = '1,287,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 7);
        iClose = 21.42 * 1;
        iVol = 1884300 *1;
        sVol = '1,884,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 8);
        iClose = 21.31 * 1;
        iVol = 1327800 *1;
        sVol = '1,327,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 9);
        iClose = 21.77 * 1;
        iVol = 1482900 *1;
        sVol = '1,482,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 10);
        iClose = 21.72 * 1;
        iVol = 1515900 *1;
        sVol = '1,515,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 13);
        iClose = 21.50 * 1;
        iVol = 1820400 *1;
        sVol = '1,820,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 14);
        iClose = 21.85 * 1;
        iVol = 1440400 *1;
        sVol = '1,440,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 15);
        iClose = 21.25 * 1;
        iVol = 1759500 *1;
        sVol = '1,759,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 16);
        iClose = 21.19 * 1;
        iVol = 1443900 *1;
        sVol = '1,443,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 17);
        iClose = 20.86 * 1;
        iVol = 1388000 *1;
        sVol = '1,388,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 21);
        iClose = 20.47 * 1;
        iVol = 2134600 *1;
        sVol = '2,134,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 22);
        iClose = 20.12 * 1;
        iVol = 2382600 *1;
        sVol = '2,382,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 23);
        iClose = 19.83 * 1;
        iVol = 2150600 *1;
        sVol = '2,150,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 24);
        iClose = 19.48 * 1;
        iVol = 2513900 *1;
        sVol = '2,513,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 27);
        iClose = 19.74 * 1;
        iVol = 2825200 *1;
        sVol = '2,825,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 28);
        iClose = 20.00 * 1;
        iVol = 2245400 *1;
        sVol = '2,245,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 1);
        iClose = 20.77 * 1;
        iVol = 2694200 *1;
        sVol = '2,694,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 2);
        iClose = 20.33 * 1;
        iVol = 1906600 *1;
        sVol = '1,906,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 3);
        iClose = 20.03 * 1;
        iVol = 2073400 *1;
        sVol = '2,073,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 6);
        iClose = 19.79 * 1;
        iVol = 1420800 *1;
        sVol = '1,420,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 7);
        iClose = 19.45 * 1;
        iVol = 2049000 *1;
        sVol = '2,049,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 8);
        iClose = 18.43 * 1;
        iVol = 5578500 *1;
        sVol = '5,578,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 9);
        iClose = 18.51 * 1;
        iVol = 3852100 *1;
        sVol = '3,852,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 10);
        iClose = 18.50 * 1;
        iVol = 1988900 *1;
        sVol = '1,988,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 13);
        iClose = 18.46 * 1;
        iVol = 1230300 *1;
        sVol = '1,230,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 14);
        iClose = 18.31 * 1;
        iVol = 1967600 *1;
        sVol = '1,967,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 15);
        iClose = 19.00 * 1;
        iVol = 2127200 *1;
        sVol = '2,127,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 16);
        iClose = 18.69 * 1;
        iVol = 1714600 *1;
        sVol = '1,714,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 17);
        iClose = 18.32 * 1;
        iVol = 3653600 *1;
        sVol = '3,653,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 20);
        iClose = 18.11 * 1;
        iVol = 1951800 *1;
        sVol = '1,951,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 21);
        iClose = 17.93 * 1;
        iVol = 1437400 *1;
        sVol = '1,437,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 22);
        iClose = 17.44 * 1;
        iVol = 1970900 *1;
        sVol = '1,970,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 23);
        iClose = 17.39 * 1;
        iVol = 2602000 *1;
        sVol = '2,602,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 24);
        iClose = 17.21 * 1;
        iVol = 1734400 *1;
        sVol = '1,734,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 27);
        iClose = 16.83 * 1;
        iVol = 3559000 *1;
        sVol = '3,559,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 28);
        iClose = 17.24 * 1;
        iVol = 2508100 *1;
        sVol = '2,508,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 29);
        iClose = 17.66 * 1;
        iVol = 2032000 *1;
        sVol = '2,032,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 30);
        iClose = 17.76 * 1;
        iVol = 1948400 *1;
        sVol = '1,948,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 31);
        iClose = 18.31 * 1;
        iVol = 2589700 *1;
        sVol = '2,589,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 3);
        iClose = 18.34 * 1;
        iVol = 2546400 *1;
        sVol = '2,546,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 4);
        iClose = 18.70 * 1;
        iVol = 2728600 *1;
        sVol = '2,728,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 5);
        iClose = 18.96 * 1;
        iVol = 3379600 *1;
        sVol = '3,379,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 6);
        iClose = 19.41 * 1;
        iVol = 2404500 *1;
        sVol = '2,404,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 7);
        iClose = 19.24 * 1;
        iVol = 3870200 *1;
        sVol = '3,870,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 10);
        iClose = 19.72 * 1;
        iVol = 2594100 *1;
        sVol = '2,594,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 11);
        iClose = 19.55 * 1;
        iVol = 2420900 *1;
        sVol = '2,420,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 12);
        iClose = 19.18 * 1;
        iVol = 2029400 *1;
        sVol = '2,029,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 13);
        iClose = 18.87 * 1;
        iVol = 1895800 *1;
        sVol = '1,895,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 17);
        iClose = 18.78 * 1;
        iVol = 1532100 *1;
        sVol = '1,532,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 18);
        iClose = 18.49 * 1;
        iVol = 893000 *1;
        sVol = '893,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 19);
        iClose = 17.89 * 1;
        iVol = 1728600 *1;
        sVol = '1,728,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 20);
        iClose = 17.87 * 1;
        iVol = 1923100 *1;
        sVol = '1,923,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 21);
        iClose = 17.56 * 1;
        iVol = 2103700 *1;
        sVol = '2,103,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 24);
        iClose = 17.55 * 1;
        iVol = 1242400 *1;
        sVol = '1,242,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 25);
        iClose = 17.90 * 1;
        iVol = 2313700 *1;
        sVol = '2,313,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 26);
        iClose = 18.67 * 1;
        iVol = 2646400 *1;
        sVol = '2,646,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 27);
        iClose = 18.28 * 1;
        iVol = 2971800 *1;
        sVol = '2,971,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 28);
        iClose = 18.17 * 1;
        iVol = 1866900 *1;
        sVol = '1,866,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 1);
        iClose = 18.31 * 1;
        iVol = 2097700 *1;
        sVol = '2,097,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 2);
        iClose = 18.16 * 1;
        iVol = 2313800 *1;
        sVol = '2,313,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 3);
        iClose = 18.17 * 1;
        iVol = 1809300 *1;
        sVol = '1,809,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 4);
        iClose = 17.12 * 1;
        iVol = 3748900 *1;
        sVol = '3,748,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 5);
        iClose = 17.67 * 1;
        iVol = 2646200 *1;
        sVol = '2,646,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 8);
        iClose = 17.70 * 1;
        iVol = 2121800 *1;
        sVol = '2,121,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 9);
        iClose = 17.55 * 1;
        iVol = 873800 *1;
        sVol = '873,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 10);
        iClose = 18.33 * 1;
        iVol = 1628900 *1;
        sVol = '1,628,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 11);
        iClose = 18.10 * 1;
        iVol = 1165200 *1;
        sVol = '1,165,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 12);
        iClose = 18.05 * 1;
        iVol = 876000 *1;
        sVol = '876,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 15);
        iClose = 18.74 * 1;
        iVol = 1232300 *1;
        sVol = '1,232,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 16);
        iClose = 18.78 * 1;
        iVol = 836600 *1;
        sVol = '836,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 17);
        iClose = 18.17 * 1;
        iVol = 1190800 *1;
        sVol = '1,190,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 18);
        iClose = 18.93 * 1;
        iVol = 2451100 *1;
        sVol = '2,451,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 19);
        iClose = 20.03 * 1;
        iVol = 1958800 *1;
        sVol = '1,958,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 22);
        iClose = 19.88 * 1;
        iVol = 1260400 *1;
        sVol = '1,260,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 23);
        iClose = 20.26 * 1;
        iVol = 1453100 *1;
        sVol = '1,453,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 24);
        iClose = 20.23 * 1;
        iVol = 1589900 *1;
        sVol = '1,589,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 25);
        iClose = 19.20 * 1;
        iVol = 2083900 *1;
        sVol = '2,083,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 26);
        iClose = 19.34 * 1;
        iVol = 1203200 *1;
        sVol = '1,203,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 30);
        iClose = 18.95 * 1;
        iVol = 1272200 *1;
        sVol = '1,272,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 31);
        iClose = 18.79 * 1;
        iVol = 1813000 *1;
        sVol = '1,813,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 1);
        iClose = 19.14 * 1;
        iVol = 2263900 *1;
        sVol = '2,263,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 2);
        iClose = 18.72 * 1;
        iVol = 1675500 *1;
        sVol = '1,675,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 5);
        iClose = 19.02 * 1;
        iVol = 1036800 *1;
        sVol = '1,036,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 6);
        iClose = 19.94 * 1;
        iVol = 2301400 *1;
        sVol = '2,301,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 7);
        iClose = 19.12 * 1;
        iVol = 3814000 *1;
        sVol = '3,814,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 8);
        iClose = 19.37 * 1;
        iVol = 1745500 *1;
        sVol = '1,745,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 9);
        iClose = 20.34 * 1;
        iVol = 1881900 *1;
        sVol = '1,881,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 12);
        iClose = 20.57 * 1;
        iVol = 1640800 *1;
        sVol = '1,640,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 13);
        iClose = 21.24 * 1;
        iVol = 1362900 *1;
        sVol = '1,362,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 14);
        iClose = 20.59 * 1;
        iVol = 1863900 *1;
        sVol = '1,863,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 15);
        iClose = 20.26 * 1;
        iVol = 2169400 *1;
        sVol = '2,169,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 16);
        iClose = 21.01 * 1;
        iVol = 1575100 *1;
        sVol = '1,575,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 19);
        iClose = 21.02 * 1;
        iVol = 1383400 *1;
        sVol = '1,383,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 20);
        iClose = 20.21 * 1;
        iVol = 1838000 *1;
        sVol = '1,838,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 21);
        iClose = 18.99 * 1;
        iVol = 2667400 *1;
        sVol = '2,667,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 22);
        iClose = 18.80 * 1;
        iVol = 1849100 *1;
        sVol = '1,849,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 23);
        iClose = 18.79 * 1;
        iVol = 2745800 *1;
        sVol = '2,745,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 26);
        iClose = 19.28 * 1;
        iVol = 1762300 *1;
        sVol = '1,762,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 27);
        iClose = 19.49 * 1;
        iVol = 2176700 *1;
        sVol = '2,176,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 28);
        iClose = 20.15 * 1;
        iVol = 1678500 *1;
        sVol = '1,678,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 29);
        iClose = 20.17 * 1;
        iVol = 1727200 *1;
        sVol = '1,727,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 30);
        iClose = 20.21 * 1;
        iVol = 1666900 *1;
        sVol = '1,666,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 3);
        iClose = 20.81 * 1;
        iVol = 810200 *1;
        sVol = '810,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 5);
        iClose = 19.69 * 1;
        iVol = 1970100 *1;
        sVol = '1,970,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 6);
        iClose = 19.18 * 1;
        iVol = 2161500 *1;
        sVol = '2,161,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 7);
        iClose = 18.90 * 1;
        iVol = 1909900 *1;
        sVol = '1,909,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 10);
        iClose = 19.52 * 1;
        iVol = 1502200 *1;
        sVol = '1,502,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 11);
        iClose = 19.98 * 1;
        iVol = 1655200 *1;
        sVol = '1,655,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 12);
        iClose = 20.17 * 1;
        iVol = 1885600 *1;
        sVol = '1,885,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 13);
        iClose = 20.69 * 1;
        iVol = 1426400 *1;
        sVol = '1,426,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 14);
        iClose = 20.96 * 1;
        iVol = 1601400 *1;
        sVol = '1,601,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 17);
        iClose = 21.17 * 1;
        iVol = 1174500 *1;
        sVol = '1,174,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 18);
        iClose = 20.83 * 1;
        iVol = 1567600 *1;
        sVol = '1,567,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 19);
        iClose = 21.58 * 1;
        iVol = 1420600 *1;
        sVol = '1,420,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 20);
        iClose = 21.38 * 1;
        iVol = 1493100 *1;
        sVol = '1,493,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 21);
        iClose = 20.70 * 1;
        iVol = 1474900 *1;
        sVol = '1,474,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 24);
        iClose = 20.20 * 1;
        iVol = 2375600 *1;
        sVol = '2,375,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 25);
        iClose = 20.99 * 1;
        iVol = 2381000 *1;
        sVol = '2,381,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 26);
        iClose = 21.24 * 1;
        iVol = 3186300 *1;
        sVol = '3,186,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 27);
        iClose = 21.43 * 1;
        iVol = 1815200 *1;
        sVol = '1,815,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 28);
        iClose = 21.55 * 1;
        iVol = 1433000 *1;
        sVol = '1,433,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 31);
        iClose = 20.71 * 1;
        iVol = 2502100 *1;
        sVol = '2,502,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 1);
        iClose = 20.72 * 1;
        iVol = 2238000 *1;
        sVol = '2,238,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 2);
        iClose = 21.13 * 1;
        iVol = 1266900 *1;
        sVol = '1,266,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 3);
        iClose = 21.05 * 1;
        iVol = 1112100 *1;
        sVol = '1,112,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 4);
        iClose = 21.40 * 1;
        iVol = 1014500 *1;
        sVol = '1,014,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 7);
        iClose = 20.50 * 1;
        iVol = 1027600 *1;
        sVol = '1,027,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 8);
        iClose = 20.54 * 1;
        iVol = 1637300 *1;
        sVol = '1,637,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 9);
        iClose = 20.70 * 1;
        iVol = 1092300 *1;
        sVol = '1,092,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 10);
        iClose = 20.14 * 1;
        iVol = 1211200 *1;
        sVol = '1,211,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 11);
        iClose = 19.70 * 1;
        iVol = 1420300 *1;
        sVol = '1,420,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 14);
        iClose = 19.48 * 1;
        iVol = 877200 *1;
        sVol = '877,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 15);
        iClose = 18.68 * 1;
        iVol = 2253500 *1;
        sVol = '2,253,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 16);
        iClose = 18.36 * 1;
        iVol = 1772200 *1;
        sVol = '1,772,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 17);
        iClose = 18.64 * 1;
        iVol = 1721800 *1;
        sVol = '1,721,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 18);
        iClose = 18.61 * 1;
        iVol = 1517800 *1;
        sVol = '1,517,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 21);
        iClose = 18.05 * 1;
        iVol = 2064500 *1;
        sVol = '2,064,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 22);
        iClose = 18.35 * 1;
        iVol = 1636300 *1;
        sVol = '1,636,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 23);
        iClose = 18.45 * 1;
        iVol = 1358100 *1;
        sVol = '1,358,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 24);
        iClose = 18.52 * 1;
        iVol = 921900 *1;
        sVol = '921,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 25);
        iClose = 18.69 * 1;
        iVol = 1052100 *1;
        sVol = '1,052,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 28);
        iClose = 18.93 * 1;
        iVol = 1318700 *1;
        sVol = '1,318,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 29);
        iClose = 18.99 * 1;
        iVol = 1070300 *1;
        sVol = '1,070,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 30);
        iClose = 18.82 * 1;
        iVol = 1602400 *1;
        sVol = '1,602,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 31);
        iClose = 19.41 * 1;
        iVol = 1451700 *1;
        sVol = '1,451,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 1);
        iClose = 19.36 * 1;
        iVol = 991700 *1;
        sVol = '991,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 5);
        iClose = 20.42 * 1;
        iVol = 1996100 *1;
        sVol = '1,996,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 6);
        iClose = 20.81 * 1;
        iVol = 1058400 *1;
        sVol = '1,058,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 7);
        iClose = 20.94 * 1;
        iVol = 868100 *1;
        sVol = '868,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 8);
        iClose = 20.34 * 1;
        iVol = 1147700 *1;
        sVol = '1,147,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 11);
        iClose = 21.14 * 1;
        iVol = 1514500 *1;
        sVol = '1,514,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 12);
        iClose = 21.70 * 1;
        iVol = 1484700 *1;
        sVol = '1,484,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 13);
        iClose = 22.22 * 1;
        iVol = 1586200 *1;
        sVol = '1,586,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 14);
        iClose = 22.26 * 1;
        iVol = 2055200 *1;
        sVol = '2,055,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 15);
        iClose = 22.69 * 1;
        iVol = 3547900 *1;
        sVol = '3,547,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 18);
        iClose = 22.70 * 1;
        iVol = 1193500 *1;
        sVol = '1,193,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 19);
        iClose = 22.71 * 1;
        iVol = 1319500 *1;
        sVol = '1,319,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 20);
        iClose = 23.06 * 1;
        iVol = 1270800 *1;
        sVol = '1,270,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 21);
        iClose = 23.41 * 1;
        iVol = 1444600 *1;
        sVol = '1,444,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 22);
        iClose = 23.74 * 1;
        iVol = 1546100 *1;
        sVol = '1,546,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 25);
        iClose = 24.02 * 1;
        iVol = 1599700 *1;
        sVol = '1,599,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 26);
        iClose = 24.33 * 1;
        iVol = 1475300 *1;
        sVol = '1,475,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 27);
        iClose = 24.30 * 1;
        iVol = 1016600 *1;
        sVol = '1,016,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 28);
        iClose = 24.57 * 1;
        iVol = 1039200 *1;
        sVol = '1,039,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 29);
        iClose = 24.79 * 1;
        iVol = 1154000 *1;
        sVol = '1,154,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 2);
        iClose = 24.72 * 1;
        iVol = 1261200 *1;
        sVol = '1,261,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 3);
        iClose = 24.33 * 1;
        iVol = 1606900 *1;
        sVol = '1,606,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 4);
        iClose = 24.08 * 1;
        iVol = 1103400 *1;
        sVol = '1,103,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 5);
        iClose = 23.98 * 1;
        iVol = 1435200 *1;
        sVol = '1,435,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 6);
        iClose = 23.09 * 1;
        iVol = 1635500 *1;
        sVol = '1,635,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 9);
        iClose = 23.06 * 1;
        iVol = 1558000 *1;
        sVol = '1,558,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 10);
        iClose = 22.73 * 1;
        iVol = 1611300 *1;
        sVol = '1,611,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 11);
        iClose = 22.89 * 1;
        iVol = 1941300 *1;
        sVol = '1,941,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 12);
        iClose = 22.77 * 1;
        iVol = 1226000 *1;
        sVol = '1,226,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 13);
        iClose = 22.77 * 1;
        iVol = 1381800 *1;
        sVol = '1,381,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 16);
        iClose = 22.90 * 1;
        iVol = 1092100 *1;
        sVol = '1,092,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 17);
        iClose = 22.73 * 1;
        iVol = 1330300 *1;
        sVol = '1,330,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 18);
        iClose = 22.64 * 1;
        iVol = 1092800 *1;
        sVol = '1,092,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 19);
        iClose = 22.41 * 1;
        iVol = 1465700 *1;
        sVol = '1,465,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 20);
        iClose = 22.77 * 1;
        iVol = 2085900 *1;
        sVol = '2,085,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 23);
        iClose = 22.50 * 1;
        iVol = 1275500 *1;
        sVol = '1,275,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 24);
        iClose = 22.23 * 1;
        iVol = 2047000 *1;
        sVol = '2,047,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 25);
        iClose = 22.17 * 1;
        iVol = 3095200 *1;
        sVol = '3,095,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 26);
        iClose = 22.89 * 1;
        iVol = 2001100 *1;
        sVol = '2,001,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 27);
        iClose = 23.42 * 1;
        iVol = 1485000 *1;
        sVol = '1,485,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 30);
        iClose = 23.79 * 1;
        iVol = 1022900 *1;
        sVol = '1,022,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 31);
        iClose = 24.31 * 1;
        iVol = 1366200 *1;
        sVol = '1,366,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 1);
        iClose = 24.95 * 1;
        iVol = 1399000 *1;
        sVol = '1,399,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 2);
        iClose = 25.23 * 1;
        iVol = 1562500 *1;
        sVol = '1,562,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 3);
        iClose = 25.50 * 1;
        iVol = 858800 *1;
        sVol = '858,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 6);
        iClose = 26.26 * 1;
        iVol = 1273500 *1;
        sVol = '1,273,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 7);
        iClose = 25.62 * 1;
        iVol = 1568500 *1;
        sVol = '1,568,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 8);
        iClose = 25.68 * 1;
        iVol = 1436300 *1;
        sVol = '1,436,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 9);
        iClose = 25.27 * 1;
        iVol = 1343800 *1;
        sVol = '1,343,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 10);
        iClose = 24.76 * 1;
        iVol = 1170700 *1;
        sVol = '1,170,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 13);
        iClose = 24.15 * 1;
        iVol = 1214200 *1;
        sVol = '1,214,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 14);
        iClose = 23.24 * 1;
        iVol = 1690600 *1;
        sVol = '1,690,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 15);
        iClose = 22.86 * 1;
        iVol = 1651500 *1;
        sVol = '1,651,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 16);
        iClose = 22.88 * 1;
        iVol = 1298200 *1;
        sVol = '1,298,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 17);
        iClose = 23.30 * 1;
        iVol = 997200 *1;
        sVol = '997,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 20);
        iClose = 22.87 * 1;
        iVol = 809100 *1;
        sVol = '809,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 21);
        iClose = 23.24 * 1;
        iVol = 717400 *1;
        sVol = '717,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 22);
        iClose = 23.09 * 1;
        iVol = 710300 *1;
        sVol = '710,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 24);
        iClose = 23.17 * 1;
        iVol = 255900 *1;
        sVol = '255,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 27);
        iClose = 23.26 * 1;
        iVol = 866400 *1;
        sVol = '866,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 28);
        iClose = 23.56 * 1;
        iVol = 634600 *1;
        sVol = '634,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 29);
        iClose = 23.54 * 1;
        iVol = 665500 *1;
        sVol = '665,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 30);
        iClose = 24.04 * 1;
        iVol = 1051300 *1;
        sVol = '1,051,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 1);
        iClose = 24.87 * 1;
        iVol = 874600 *1;
        sVol = '874,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 4);
        iClose = 25.13 * 1;
        iVol = 776000 *1;
        sVol = '776,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 5);
        iClose = 24.52 * 1;
        iVol = 615700 *1;
        sVol = '615,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 6);
        iClose = 23.91 * 1;
        iVol = 546400 *1;
        sVol = '546,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 7);
        iClose = 24.00 * 1;
        iVol = 529700 *1;
        sVol = '529,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 8);
        iClose = 24.32 * 1;
        iVol = 598500 *1;
        sVol = '598,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 11);
        iClose = 24.84 * 1;
        iVol = 475600 *1;
        sVol = '475,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 12);
        iClose = 24.65 * 1;
        iVol = 445800 *1;
        sVol = '445,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 13);
        iClose = 24.47 * 1;
        iVol = 456300 *1;
        sVol = '456,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 14);
        iClose = 24.09 * 1;
        iVol = 686800 *1;
        sVol = '686,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 15);
        iClose = 24.26 * 1;
        iVol = 1144200 *1;
        sVol = '1,144,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 18);
        iClose = 24.84 * 1;
        iVol = 916900 *1;
        sVol = '916,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 19);
        iClose = 25.22 * 1;
        iVol = 913700 *1;
        sVol = '913,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 20);
        iClose = 26.10 * 1;
        iVol = 578800 *1;
        sVol = '578,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 21);
        iClose = 26.73 * 1;
        iVol = 971400 *1;
        sVol = '971,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 22);
        iClose = 26.19 * 1;
        iVol = 798300 *1;
        sVol = '798,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 26);
        iClose = 26.43 * 1;
        iVol = 458800 *1;
        sVol = '458,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 27);
        iClose = 26.17 * 1;
        iVol = 431100 *1;
        sVol = '431,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 28);
        iClose = 25.44 * 1;
        iVol = 693700 *1;
        sVol = '693,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 29);
        iClose = 25.53 * 1;
        iVol = 1062100 *1;
        sVol = '1,062,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 2);
        iClose = 26.02 * 1;
        iVol = 1300100 *1;
        sVol = '1,300,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 3);
        iClose = 25.69 * 1;
        iVol = 1648700 *1;
        sVol = '1,648,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 4);
        iClose = 26.17 * 1;
        iVol = 1637000 *1;
        sVol = '1,637,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 5);
        iClose = 26.23 * 1;
        iVol = 928100 *1;
        sVol = '928,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 8);
        iClose = 26.59 * 1;
        iVol = 1109400 *1;
        sVol = '1,109,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 9);
        iClose = 26.05 * 1;
        iVol = 1320800 *1;
        sVol = '1,320,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 10);
        iClose = 24.27 * 1;
        iVol = 3220300 *1;
        sVol = '3,220,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 11);
        iClose = 25.26 * 1;
        iVol = 3421400 *1;
        sVol = '3,421,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 12);
        iClose = 24.54 * 1;
        iVol = 2754400 *1;
        sVol = '2,754,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 16);
        iClose = 24.37 * 1;
        iVol = 1551300 *1;
        sVol = '1,551,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 17);
        iClose = 24.66 * 1;
        iVol = 1483300 *1;
        sVol = '1,483,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 18);
        iClose = 24.33 * 1;
        iVol = 1905000 *1;
        sVol = '1,905,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 19);
        iClose = 24.65 * 1;
        iVol = 1197700 *1;
        sVol = '1,197,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 22);
        iClose = 25.41 * 1;
        iVol = 1258100 *1;
        sVol = '1,258,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 23);
        iClose = 25.13 * 1;
        iVol = 2865700 *1;
        sVol = '2,865,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 24);
        iClose = 22.34 * 1;
        iVol = 11123200 *1;
        sVol = '11,123,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 25);
        iClose = 21.36 * 1;
        iVol = 5901500 *1;
        sVol = '5,901,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 26);
        iClose = 20.76 * 1;
        iVol = 2497900 *1;
        sVol = '2,497,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 29);
        iClose = 20.25 * 1;
        iVol = 3238600 *1;
        sVol = '3,238,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 30);
        iClose = 20.36 * 1;
        iVol = 3077100 *1;
        sVol = '3,077,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 31);
        iClose = 20.20 * 1;
        iVol = 2862200 *1;
        sVol = '2,862,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 1);
        iClose = 21.14 * 1;
        iVol = 2432000 *1;
        sVol = '2,432,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 2);
        iClose = 20.09 * 1;
        iVol = 3030600 *1;
        sVol = '3,030,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 5);
        iClose = 19.63 * 1;
        iVol = 2111400 *1;
        sVol = '2,111,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 6);
        iClose = 20.30 * 1;
        iVol = 1986900 *1;
        sVol = '1,986,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 7);
        iClose = 19.72 * 1;
        iVol = 2098600 *1;
        sVol = '2,098,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 8);
        iClose = 18.53 * 1;
        iVol = 3392900 *1;
        sVol = '3,392,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 9);
        iClose = 17.68 * 1;
        iVol = 3767000 *1;
        sVol = '3,767,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 12);
        iClose = 18.54 * 1;
        iVol = 2400700 *1;
        sVol = '2,400,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 13);
        iClose = 18.25 * 1;
        iVol = 2000600 *1;
        sVol = '2,000,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 14);
        iClose = 18.80 * 1;
        iVol = 1121500 *1;
        sVol = '1,121,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 15);
        iClose = 18.44 * 1;
        iVol = 1513900 *1;
        sVol = '1,513,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 16);
        iClose = 18.78 * 1;
        iVol = 1456100 *1;
        sVol = '1,456,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 20);
        iClose = 18.62 * 1;
        iVol = 909500 *1;
        sVol = '909,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 21);
        iClose = 18.92 * 1;
        iVol = 2001100 *1;
        sVol = '2,001,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 22);
        iClose = 19.71 * 1;
        iVol = 1522600 *1;
        sVol = '1,522,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 23);
        iClose = 19.98 * 1;
        iVol = 1021100 *1;
        sVol = '1,021,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 26);
        iClose = 19.71 * 1;
        iVol = 857900 *1;
        sVol = '857,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 27);
        iClose = 19.62 * 1;
        iVol = 757200 *1;
        sVol = '757,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 28);
        iClose = 19.64 * 1;
        iVol = 2524700 *1;
        sVol = '2,524,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 1);
        iClose = 19.66 * 1;
        iVol = 1244600 *1;
        sVol = '1,244,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 2);
        iClose = 19.83 * 1;
        iVol = 1100200 *1;
        sVol = '1,100,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 5);
        iClose = 19.87 * 1;
        iVol = 1574200 *1;
        sVol = '1,574,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 6);
        iClose = 19.73 * 1;
        iVol = 813700 *1;
        sVol = '813,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 7);
        iClose = 19.29 * 1;
        iVol = 1108200 *1;
        sVol = '1,108,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 8);
        iClose = 20.01 * 1;
        iVol = 1262600 *1;
        sVol = '1,262,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 9);
        iClose = 20.46 * 1;
        iVol = 806200 *1;
        sVol = '806,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 12);
        iClose = 20.61 * 1;
        iVol = 649700 *1;
        sVol = '649,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 13);
        iClose = 20.36 * 1;
        iVol = 739100 *1;
        sVol = '739,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 14);
        iClose = 19.85 * 1;
        iVol = 1061200 *1;
        sVol = '1,061,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 15);
        iClose = 19.40 * 1;
        iVol = 1169900 *1;
        sVol = '1,169,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 16);
        iClose = 20.25 * 1;
        iVol = 1000100 *1;
        sVol = '1,000,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 19);
        iClose = 19.59 * 1;
        iVol = 1032700 *1;
        sVol = '1,032,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 20);
        iClose = 19.88 * 1;
        iVol = 944400 *1;
        sVol = '944,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 21);
        iClose = 20.32 * 1;
        iVol = 1490500 *1;
        sVol = '1,490,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 22);
        iClose = 19.31 * 1;
        iVol = 893300 *1;
        sVol = '893,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 23);
        iClose = 18.12 * 1;
        iVol = 1947700 *1;
        sVol = '1,947,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 26);
        iClose = 18.28 * 1;
        iVol = 1543500 *1;
        sVol = '1,543,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 27);
        iClose = 17.79 * 1;
        iVol = 1427300 *1;
        sVol = '1,427,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 28);
        iClose = 17.05 * 1;
        iVol = 2343600 *1;
        sVol = '2,343,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 29);
        iClose = 18.03 * 1;
        iVol = 2258600 *1;
        sVol = '2,258,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 2);
        iClose = 17.22 * 1;
        iVol = 1138800 *1;
        sVol = '1,138,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 3);
        iClose = 17.51 * 1;
        iVol = 1729200 *1;
        sVol = '1,729,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 4);
        iClose = 17.57 * 1;
        iVol = 1073200 *1;
        sVol = '1,073,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 5);
        iClose = 18.26 * 1;
        iVol = 1072900 *1;
        sVol = '1,072,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 6);
        iClose = 17.21 * 1;
        iVol = 1189800 *1;
        sVol = '1,189,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 9);
        iClose = 16.76 * 1;
        iVol = 1576800 *1;
        sVol = '1,576,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 10);
        iClose = 18.16 * 1;
        iVol = 2389800 *1;
        sVol = '2,389,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 11);
        iClose = 18.25 * 1;
        iVol = 2055500 *1;
        sVol = '2,055,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 12);
        iClose = 18.40 * 1;
        iVol = 1541200 *1;
        sVol = '1,541,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 13);
        iClose = 18.17 * 1;
        iVol = 1136900 *1;
        sVol = '1,136,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 16);
        iClose = 18.45 * 1;
        iVol = 1051200 *1;
        sVol = '1,051,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 17);
        iClose = 18.59 * 1;
        iVol = 1077900 *1;
        sVol = '1,077,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 18);
        iClose = 19.25 * 1;
        iVol = 1282900 *1;
        sVol = '1,282,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 19);
        iClose = 19.26 * 1;
        iVol = 1792200 *1;
        sVol = '1,792,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 20);
        iClose = 19.20 * 1;
        iVol = 1583600 *1;
        sVol = '1,583,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 23);
        iClose = 19.26 * 1;
        iVol = 1058400 *1;
        sVol = '1,058,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 24);
        iClose = 18.78 * 1;
        iVol = 1878700 *1;
        sVol = '1,878,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 25);
        iClose = 17.93 * 1;
        iVol = 4042500 *1;
        sVol = '4,042,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 26);
        iClose = 17.84 * 1;
        iVol = 2261700 *1;
        sVol = '2,261,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 27);
        iClose = 17.99 * 1;
        iVol = 2061600 *1;
        sVol = '2,061,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 30);
        iClose = 18.01 * 1;
        iVol = 1290900 *1;
        sVol = '1,290,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 1);
        iClose = 18.08 * 1;
        iVol = 2167100 *1;
        sVol = '2,167,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 2);
        iClose = 18.76 * 1;
        iVol = 2273700 *1;
        sVol = '2,273,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 3);
        iClose = 18.48 * 1;
        iVol = 1127700 *1;
        sVol = '1,127,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 4);
        iClose = 18.30 * 1;
        iVol = 1598900 *1;
        sVol = '1,598,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 7);
        iClose = 18.74 * 1;
        iVol = 986800 *1;
        sVol = '986,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 8);
        iClose = 18.87 * 1;
        iVol = 1539500 *1;
        sVol = '1,539,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 9);
        iClose = 18.95 * 1;
        iVol = 1750600 *1;
        sVol = '1,750,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 10);
        iClose = 19.11 * 1;
        iVol = 1166200 *1;
        sVol = '1,166,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 11);
        iClose = 18.98 * 1;
        iVol = 1054400 *1;
        sVol = '1,054,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 14);
        iClose = 19.30 * 1;
        iVol = 1255800 *1;
        sVol = '1,255,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 15);
        iClose = 19.26 * 1;
        iVol = 1272300 *1;
        sVol = '1,272,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 16);
        iClose = 19.33 * 1;
        iVol = 1385400 *1;
        sVol = '1,385,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 17);
        iClose = 19.56 * 1;
        iVol = 1472800 *1;
        sVol = '1,472,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 18);
        iClose = 18.67 * 1;
        iVol = 1800000 *1;
        sVol = '1,800,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 21);
        iClose = 19.02 * 1;
        iVol = 793800 *1;
        sVol = '793,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 22);
        iClose = 18.73 * 1;
        iVol = 894500 *1;
        sVol = '894,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 23);
        iClose = 18.72 * 1;
        iVol = 713800 *1;
        sVol = '713,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 24);
        iClose = 18.06 * 1;
        iVol = 961700 *1;
        sVol = '961,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 25);
        iClose = 16.89 * 1;
        iVol = 2148300 *1;
        sVol = '2,148,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 29);
        iClose = 17.04 * 1;
        iVol = 1676600 *1;
        sVol = '1,676,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 30);
        iClose = 17.43 * 1;
        iVol = 1239500 *1;
        sVol = '1,239,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 31);
        iClose = 16.42 * 1;
        iVol = 2543200 *1;
        sVol = '2,543,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 1);
        iClose = 15.92 * 1;
        iVol = 2078200 *1;
        sVol = '2,078,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 4);
        iClose = 15.57 * 1;
        iVol = 1757800 *1;
        sVol = '1,757,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 5);
        iClose = 15.55 * 1;
        iVol = 1855500 *1;
        sVol = '1,855,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 6);
        iClose = 15.22 * 1;
        iVol = 1805600 *1;
        sVol = '1,805,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 7);
        iClose = 15.16 * 1;
        iVol = 3502000 *1;
        sVol = '3,502,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 8);
        iClose = 14.11 * 1;
        iVol = 4471000 *1;
        sVol = '4,471,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 11);
        iClose = 14.14 * 1;
        iVol = 2468800 *1;
        sVol = '2,468,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 12);
        iClose = 14.61 * 1;
        iVol = 2069500 *1;
        sVol = '2,069,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 13);
        iClose = 14.48 * 1;
        iVol = 1524200 *1;
        sVol = '1,524,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 14);
        iClose = 14.19 * 1;
        iVol = 1570400 *1;
        sVol = '1,570,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 15);
        iClose = 14.16 * 1;
        iVol = 2758600 *1;
        sVol = '2,758,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 18);
        iClose = 14.27 * 1;
        iVol = 2978000 *1;
        sVol = '2,978,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 19);
        iClose = 14.05 * 1;
        iVol = 2472100 *1;
        sVol = '2,472,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 20);
        iClose = 14.09 * 1;
        iVol = 1264600 *1;
        sVol = '1,264,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 21);
        iClose = 13.96 * 1;
        iVol = 2068400 *1;
        sVol = '2,068,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 22);
        iClose = 14.18 * 1;
        iVol = 2961800 *1;
        sVol = '2,961,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 25);
        iClose = 13.65 * 1;
        iVol = 2723000 *1;
        sVol = '2,723,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 26);
        iClose = 13.92 * 1;
        iVol = 2120400 *1;
        sVol = '2,120,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 27);
        iClose = 14.61 * 1;
        iVol = 2784500 *1;
        sVol = '2,784,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 28);
        iClose = 14.63 * 1;
        iVol = 2043600 *1;
        sVol = '2,043,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 29);
        iClose = 14.57 * 1;
        iVol = 1994300 *1;
        sVol = '1,994,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 2);
        iClose = 14.22 * 1;
        iVol = 1859900 *1;
        sVol = '1,859,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 3);
        iClose = 14.80 * 1;
        iVol = 1459900 *1;
        sVol = '1,459,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 5);
        iClose = 15.06 * 1;
        iVol = 2224800 *1;
        sVol = '2,224,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 6);
        iClose = 15.24 * 1;
        iVol = 1674900 *1;
        sVol = '1,674,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 9);
        iClose = 15.64 * 1;
        iVol = 933900 *1;
        sVol = '933,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 10);
        iClose = 15.08 * 1;
        iVol = 2391200 *1;
        sVol = '2,391,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 11);
        iClose = 14.96 * 1;
        iVol = 1771200 *1;
        sVol = '1,771,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 12);
        iClose = 14.92 * 1;
        iVol = 1778800 *1;
        sVol = '1,778,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 13);
        iClose = 15.13 * 1;
        iVol = 2106000 *1;
        sVol = '2,106,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 16);
        iClose = 14.73 * 1;
        iVol = 1098300 *1;
        sVol = '1,098,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 17);
        iClose = 14.97 * 1;
        iVol = 2191900 *1;
        sVol = '2,191,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 18);
        iClose = 14.84 * 1;
        iVol = 1843900 *1;
        sVol = '1,843,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 19);
        iClose = 14.60 * 1;
        iVol = 2740300 *1;
        sVol = '2,740,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 20);
        iClose = 15.04 * 1;
        iVol = 1911500 *1;
        sVol = '1,911,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 23);
        iClose = 14.25 * 1;
        iVol = 3438700 *1;
        sVol = '3,438,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 24);
        iClose = 14.00 * 1;
        iVol = 3420900 *1;
        sVol = '3,420,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 25);
        iClose = 13.75 * 1;
        iVol = 4820400 *1;
        sVol = '4,820,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 26);
        iClose = 14.25 * 1;
        iVol = 3003400 *1;
        sVol = '3,003,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 27);
        iClose = 14.82 * 1;
        iVol = 3021600 *1;
        sVol = '3,021,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 30);
        iClose = 15.04 * 1;
        iVol = 1375600 *1;
        sVol = '1,375,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 31);
        iClose = 14.80 * 1;
        iVol = 1725100 *1;
        sVol = '1,725,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 1);
        iClose = 14.62 * 1;
        iVol = 1688700 *1;
        sVol = '1,688,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 2);
        iClose = 14.75 * 1;
        iVol = 1310600 *1;
        sVol = '1,310,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 3);
        iClose = 14.75 * 1;
        iVol = 1174300 *1;
        sVol = '1,174,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 6);
        iClose = 14.85 * 1;
        iVol = 1067300 *1;
        sVol = '1,067,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 7);
        iClose = 14.87 * 1;
        iVol = 959700 *1;
        sVol = '959,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 8);
        iClose = 15.04 * 1;
        iVol = 1253000 *1;
        sVol = '1,253,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 9);
        iClose = 14.69 * 1;
        iVol = 2052600 *1;
        sVol = '2,052,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 10);
        iClose = 15.12 * 1;
        iVol = 1518300 *1;
        sVol = '1,518,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 13);
        iClose = 14.78 * 1;
        iVol = 1602800 *1;
        sVol = '1,602,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 14);
        iClose = 14.96 * 1;
        iVol = 1487500 *1;
        sVol = '1,487,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 15);
        iClose = 14.10 * 1;
        iVol = 1664000 *1;
        sVol = '1,664,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 16);
        iClose = 14.28 * 1;
        iVol = 795800 *1;
        sVol = '795,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 17);
        iClose = 14.71 * 1;
        iVol = 707700 *1;
        sVol = '707,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 20);
        iClose = 14.94 * 1;
        iVol = 993600 *1;
        sVol = '993,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 21);
        iClose = 15.23 * 1;
        iVol = 1242600 *1;
        sVol = '1,242,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 22);
        iClose = 14.96 * 1;
        iVol = 1508700 *1;
        sVol = '1,508,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 23);
        iClose = 14.35 * 1;
        iVol = 1604400 *1;
        sVol = '1,604,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 24);
        iClose = 14.50 * 1;
        iVol = 788400 *1;
        sVol = '788,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 27);
        iClose = 14.63 * 1;
        iVol = 775000 *1;
        sVol = '775,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 28);
        iClose = 14.41 * 1;
        iVol = 645700 *1;
        sVol = '645,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 29);
        iClose = 14.39 * 1;
        iVol = 705600 *1;
        sVol = '705,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 30);
        iClose = 13.41 * 1;
        iVol = 5578100 *1;
        sVol = '5,578,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 31);
        iClose = 13.68 * 1;
        iVol = 1984600 *1;
        sVol = '1,984,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 4);
        iClose = 13.62 * 1;
        iVol = 1218300 *1;
        sVol = '1,218,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 5);
        iClose = 13.46 * 1;
        iVol = 2011000 *1;
        sVol = '2,011,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 6);
        iClose = 13.33 * 1;
        iVol = 1203300 *1;
        sVol = '1,203,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 7);
        iClose = 13.29 * 1;
        iVol = 1503100 *1;
        sVol = '1,503,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 10);
        iClose = 13.56 * 1;
        iVol = 907800 *1;
        sVol = '907,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 11);
        iClose = 13.95 * 1;
        iVol = 1238900 *1;
        sVol = '1,238,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 12);
        iClose = 14.45 * 1;
        iVol = 1787100 *1;
        sVol = '1,787,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 13);
        iClose = 14.29 * 1;
        iVol = 1349600 *1;
        sVol = '1,349,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 14);
        iClose = 14.92 * 1;
        iVol = 1792600 *1;
        sVol = '1,792,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 17);
        iClose = 14.91 * 1;
        iVol = 1247600 *1;
        sVol = '1,247,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 18);
        iClose = 15.36 * 1;
        iVol = 1122200 *1;
        sVol = '1,122,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 19);
        iClose = 15.38 * 1;
        iVol = 1245500 *1;
        sVol = '1,245,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 20);
        iClose = 15.46 * 1;
        iVol = 1549300 *1;
        sVol = '1,549,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 21);
        iClose = 15.66 * 1;
        iVol = 1781400 *1;
        sVol = '1,781,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 24);
        iClose = 15.84 * 1;
        iVol = 1287900 *1;
        sVol = '1,287,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 25);
        iClose = 16.02 * 1;
        iVol = 1899300 *1;
        sVol = '1,899,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 26);
        iClose = 15.41 * 1;
        iVol = 1505000 *1;
        sVol = '1,505,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 27);
        iClose = 15.55 * 1;
        iVol = 1529000 *1;
        sVol = '1,529,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 28);
        iClose = 15.48 * 1;
        iVol = 1611200 *1;
        sVol = '1,611,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 1);
        iClose = 15.73 * 1;
        iVol = 1332400 *1;
        sVol = '1,332,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 2);
        iClose = 16.23 * 1;
        iVol = 1949800 *1;
        sVol = '1,949,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 3);
        iClose = 16.81 * 1;
        iVol = 2825100 *1;
        sVol = '2,825,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 4);
        iClose = 16.88 * 1;
        iVol = 2056300 *1;
        sVol = '2,056,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 5);
        iClose = 16.91 * 1;
        iVol = 1856300 *1;
        sVol = '1,856,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 8);
        iClose = 16.86 * 1;
        iVol = 1446300 *1;
        sVol = '1,446,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 9);
        iClose = 16.89 * 1;
        iVol = 1848100 *1;
        sVol = '1,848,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 10);
        iClose = 15.76 * 1;
        iVol = 1836600 *1;
        sVol = '1,836,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 11);
        iClose = 15.45 * 1;
        iVol = 1502500 *1;
        sVol = '1,502,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 12);
        iClose = 15.30 * 1;
        iVol = 2114200 *1;
        sVol = '2,114,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 15);
        iClose = 15.38 * 1;
        iVol = 1363800 *1;
        sVol = '1,363,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 16);
        iClose = 15.59 * 1;
        iVol = 1670200 *1;
        sVol = '1,670,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 17);
        iClose = 15.52 * 1;
        iVol = 1938000 *1;
        sVol = '1,938,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 18);
        iClose = 14.89 * 1;
        iVol = 1625000 *1;
        sVol = '1,625,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 19);
        iClose = 14.75 * 1;
        iVol = 1537000 *1;
        sVol = '1,537,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 22);
        iClose = 14.56 * 1;
        iVol = 1360900 *1;
        sVol = '1,360,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 23);
        iClose = 13.94 * 1;
        iVol = 1982300 *1;
        sVol = '1,982,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 24);
        iClose = 13.02 * 1;
        iVol = 3076700 *1;
        sVol = '3,076,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 25);
        iClose = 13.67 * 1;
        iVol = 2694800 *1;
        sVol = '2,694,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 26);
        iClose = 14.37 * 1;
        iVol = 2155100 *1;
        sVol = '2,155,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 29);
        iClose = 14.13 * 1;
        iVol = 1802500 *1;
        sVol = '1,802,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 30);
        iClose = 14.99 * 1;
        iVol = 2049400 *1;
        sVol = '2,049,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 31);
        iClose = 14.88 * 1;
        iVol = 1995100 *1;
        sVol = '1,995,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 1);
        iClose = 14.84 * 1;
        iVol = 1836900 *1;
        sVol = '1,836,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 2);
        iClose = 14.80 * 1;
        iVol = 1277300 *1;
        sVol = '1,277,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 5);
        iClose = 15.00 * 1;
        iVol = 1238200 *1;
        sVol = '1,238,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 6);
        iClose = 14.60 * 1;
        iVol = 1278600 *1;
        sVol = '1,278,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 7);
        iClose = 14.63 * 1;
        iVol = 1863000 *1;
        sVol = '1,863,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 8);
        iClose = 14.20 * 1;
        iVol = 1356800 *1;
        sVol = '1,356,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 9);
        iClose = 13.84 * 1;
        iVol = 1286500 *1;
        sVol = '1,286,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 12);
        iClose = 13.40 * 1;
        iVol = 1468500 *1;
        sVol = '1,468,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 13);
        iClose = 12.87 * 1;
        iVol = 1930800 *1;
        sVol = '1,930,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 14);
        iClose = 13.16 * 1;
        iVol = 1992900 *1;
        sVol = '1,992,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 15);
        iClose = 13.44 * 1;
        iVol = 1526800 *1;
        sVol = '1,526,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 16);
        iClose = 14.01 * 1;
        iVol = 1693200 *1;
        sVol = '1,693,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 19);
        iClose = 14.42 * 1;
        iVol = 1793400 *1;
        sVol = '1,793,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 20);
        iClose = 13.89 * 1;
        iVol = 1298900 *1;
        sVol = '1,298,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 21);
        iClose = 14.09 * 1;
        iVol = 882600 *1;
        sVol = '882,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 23);
        iClose = 13.70 * 1;
        iVol = 354800 *1;
        sVol = '354,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 26);
        iClose = 14.04 * 1;
        iVol = 1366700 *1;
        sVol = '1,366,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 27);
        iClose = 14.23 * 1;
        iVol = 994900 *1;
        sVol = '994,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 28);
        iClose = 14.25 * 1;
        iVol = 861200 *1;
        sVol = '861,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 29);
        iClose = 14.04 * 1;
        iVol = 1253900 *1;
        sVol = '1,253,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 30);
        iClose = 13.08 * 1;
        iVol = 2468500 *1;
        sVol = '2,468,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 3);
        iClose = 13.60 * 1;
        iVol = 1946500 *1;
        sVol = '1,946,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 4);
        iClose = 12.77 * 1;
        iVol = 1559000 *1;
        sVol = '1,559,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 6);
        iClose = 12.17 * 1;
        iVol = 2452700 *1;
        sVol = '2,452,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 7);
        iClose = 11.86 * 1;
        iVol = 1554000 *1;
        sVol = '1,554,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 10);
        iClose = 11.67 * 1;
        iVol = 1332300 *1;
        sVol = '1,332,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 11);
        iClose = 11.34 * 1;
        iVol = 1256900 *1;
        sVol = '1,256,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 12);
        iClose = 11.50 * 1;
        iVol = 1058100 *1;
        sVol = '1,058,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 13);
        iClose = 11.20 * 1;
        iVol = 1261800 *1;
        sVol = '1,261,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 14);
        iClose = 11.03 * 1;
        iVol = 900800 *1;
        sVol = '900,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 17);
        iClose = 11.04 * 1;
        iVol = 1557900 *1;
        sVol = '1,557,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 18);
        iClose = 11.15 * 1;
        iVol = 2492500 *1;
        sVol = '2,492,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 19);
        iClose = 10.43 * 1;
        iVol = 1943000 *1;
        sVol = '1,943,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 20);
        iClose = 10.13 * 1;
        iVol = 1943500 *1;
        sVol = '1,943,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 21);
        iClose = 9.81 * 1;
        iVol = 3807200 *1;
        sVol = '3,807,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 24);
        iClose = 9.53 * 1;
        iVol = 524900 *1;
        sVol = '524,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 26);
        iClose = 10.24 * 1;
        iVol = 1028900 *1;
        sVol = '1,028,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 27);
        iClose = 10.00 * 1;
        iVol = 1455900 *1;
        sVol = '1,455,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 28);
        iClose = 9.93 * 1;
        iVol = 1436900 *1;
        sVol = '1,436,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 31);
        iClose = 9.87 * 1;
        iVol = 1789600 *1;
        sVol = '1,789,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 2);
        iClose = 10.34 * 1;
        iVol = 2151300 *1;
        sVol = '2,151,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 3);
        iClose = 10.47 * 1;
        iVol = 2028300 *1;
        sVol = '2,028,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 4);
        iClose = 10.55 * 1;
        iVol = 1670700 *1;
        sVol = '1,670,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 7);
        iClose = 10.82 * 1;
        iVol = 1370800 *1;
        sVol = '1,370,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 8);
        iClose = 10.55 * 1;
        iVol = 1993500 *1;
        sVol = '1,993,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 9);
        iClose = 10.83 * 1;
        iVol = 3027700 *1;
        sVol = '3,027,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 10);
        iClose = 11.12 * 1;
        iVol = 1970600 *1;
        sVol = '1,970,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 11);
        iClose = 11.00 * 1;
        iVol = 2330900 *1;
        sVol = '2,330,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 14);
        iClose = 11.09 * 1;
        iVol = 2012800 *1;
        sVol = '2,012,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 15);
        iClose = 11.29 * 1;
        iVol = 2958500 *1;
        sVol = '2,958,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 16);
        iClose = 11.51 * 1;
        iVol = 2225700 *1;
        sVol = '2,225,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 17);
        iClose = 11.38 * 1;
        iVol = 1561700 *1;
        sVol = '1,561,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 18);
        iClose = 11.54 * 1;
        iVol = 2796200 *1;
        sVol = '2,796,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 22);
        iClose = 11.39 * 1;
        iVol = 3208600 *1;
        sVol = '3,208,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 23);
        iClose = 10.69 * 1;
        iVol = 4675400 *1;
        sVol = '4,675,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 24);
        iClose = 10.91 * 1;
        iVol = 3509600 *1;
        sVol = '3,509,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 25);
        iClose = 11.60 * 1;
        iVol = 2271800 *1;
        sVol = '2,271,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 28);
        iClose = 10.86 * 1;
        iVol = 1717800 *1;
        sVol = '1,717,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 29);
        iClose = 10.97 * 1;
        iVol = 1561900 *1;
        sVol = '1,561,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 30);
        iClose = 10.86 * 1;
        iVol = 2662100 *1;
        sVol = '2,662,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 31);
        iClose = 10.79 * 1;
        iVol = 2040500 *1;
        sVol = '2,040,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 1);
        iClose = 10.89 * 1;
        iVol = 1564700 *1;
        sVol = '1,564,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 4);
        iClose = 11.05 * 1;
        iVol = 1515700 *1;
        sVol = '1,515,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 5);
        iClose = 11.13 * 1;
        iVol = 1469500 *1;
        sVol = '1,469,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 6);
        iClose = 11.04 * 1;
        iVol = 876700 *1;
        sVol = '876,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 7);
        iClose = 10.65 * 1;
        iVol = 1504900 *1;
        sVol = '1,504,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 8);
        iClose = 10.39 * 1;
        iVol = 1195900 *1;
        sVol = '1,195,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 11);
        iClose = 10.68 * 1;
        iVol = 1716400 *1;
        sVol = '1,716,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 12);
        iClose = 10.66 * 1;
        iVol = 1684300 *1;
        sVol = '1,684,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 13);
        iClose = 10.59 * 1;
        iVol = 1364000 *1;
        sVol = '1,364,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 14);
        iClose = 10.57 * 1;
        iVol = 1148500 *1;
        sVol = '1,148,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 15);
        iClose = 10.58 * 1;
        iVol = 1262000 *1;
        sVol = '1,262,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 19);
        iClose = 10.64 * 1;
        iVol = 1713500 *1;
        sVol = '1,713,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 20);
        iClose = 11.08 * 1;
        iVol = 2110000 *1;
        sVol = '2,110,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 21);
        iClose = 10.77 * 1;
        iVol = 1225000 *1;
        sVol = '1,225,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 22);
        iClose = 10.79 * 1;
        iVol = 870500 *1;
        sVol = '870,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 25);
        iClose = 10.80 * 1;
        iVol = 699800 *1;
        sVol = '699,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 26);
        iClose = 10.44 * 1;
        iVol = 905400 *1;
        sVol = '905,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 27);
        iClose = 10.86 * 1;
        iVol = 1538300 *1;
        sVol = '1,538,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 28);
        iClose = 10.75 * 1;
        iVol = 3129500 *1;
        sVol = '3,129,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 1);
        iClose = 10.73 * 1;
        iVol = 1367600 *1;
        sVol = '1,367,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 4);
        iClose = 10.81 * 1;
        iVol = 981700 *1;
        sVol = '981,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 5);
        iClose = 10.51 * 1;
        iVol = 1158100 *1;
        sVol = '1,158,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 6);
        iClose = 9.93 * 1;
        iVol = 1642700 *1;
        sVol = '1,642,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 7);
        iClose = 9.84 * 1;
        iVol = 1544500 *1;
        sVol = '1,544,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 8);
        iClose = 9.67 * 1;
        iVol = 1305700 *1;
        sVol = '1,305,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 11);
        iClose = 9.78 * 1;
        iVol = 1568700 *1;
        sVol = '1,568,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 12);
        iClose = 9.79 * 1;
        iVol = 1010000 *1;
        sVol = '1,010,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 13);
        iClose = 9.88 * 1;
        iVol = 1648000 *1;
        sVol = '1,648,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 14);
        iClose = 9.97 * 1;
        iVol = 1636500 *1;
        sVol = '1,636,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 15);
        iClose = 9.90 * 1;
        iVol = 1807300 *1;
        sVol = '1,807,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 18);
        iClose = 10.26 * 1;
        iVol = 1201600 *1;
        sVol = '1,201,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 19);
        iClose = 10.20 * 1;
        iVol = 1548200 *1;
        sVol = '1,548,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 20);
        iClose = 10.48 * 1;
        iVol = 1095800 *1;
        sVol = '1,095,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 21);
        iClose = 10.49 * 1;
        iVol = 1181100 *1;
        sVol = '1,181,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 22);
        iClose = 10.07 * 1;
        iVol = 1721100 *1;
        sVol = '1,721,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 25);
        iClose = 10.19 * 1;
        iVol = 974300 *1;
        sVol = '974,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 26);
        iClose = 10.83 * 1;
        iVol = 1814400 *1;
        sVol = '1,814,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 27);
        iClose = 11.04 * 1;
        iVol = 2268000 *1;
        sVol = '2,268,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 28);
        iClose = 11.38 * 1;
        iVol = 1736600 *1;
        sVol = '1,736,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 29);
        iClose = 11.41 * 1;
        iVol = 1649500 *1;
        sVol = '1,649,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 1);
        iClose = 12.02 * 1;
        iVol = 2761500 *1;
        sVol = '2,761,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 2);
        iClose = 11.82 * 1;
        iVol = 2563100 *1;
        sVol = '2,563,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 3);
        iClose = 11.66 * 1;
        iVol = 1566700 *1;
        sVol = '1,566,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 4);
        iClose = 12.30 * 1;
        iVol = 3602400 *1;
        sVol = '3,602,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 5);
        iClose = 12.71 * 1;
        iVol = 2925200 *1;
        sVol = '2,925,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 8);
        iClose = 12.87 * 1;
        iVol = 1312100 *1;
        sVol = '1,312,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 9);
        iClose = 12.37 * 1;
        iVol = 1508200 *1;
        sVol = '1,508,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 10);
        iClose = 12.57 * 1;
        iVol = 1621600 *1;
        sVol = '1,621,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 11);
        iClose = 12.45 * 1;
        iVol = 1651500 *1;
        sVol = '1,651,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 12);
        iClose = 12.53 * 1;
        iVol = 1353500 *1;
        sVol = '1,353,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 15);
        iClose = 12.44 * 1;
        iVol = 1360900 *1;
        sVol = '1,360,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 16);
        iClose = 12.72 * 1;
        iVol = 1271700 *1;
        sVol = '1,271,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 17);
        iClose = 12.67 * 1;
        iVol = 1318700 *1;
        sVol = '1,318,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 18);
        iClose = 12.46 * 1;
        iVol = 1192100 *1;
        sVol = '1,192,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 22);
        iClose = 12.72 * 1;
        iVol = 1328500 *1;
        sVol = '1,328,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 23);
        iClose = 12.89 * 1;
        iVol = 1166800 *1;
        sVol = '1,166,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 24);
        iClose = 10.60 * 1;
        iVol = 9003100 *1;
        sVol = '9,003,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 25);
        iClose = 10.53 * 1;
        iVol = 3402100 *1;
        sVol = '3,402,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 26);
        iClose = 10.70 * 1;
        iVol = 2146800 *1;
        sVol = '2,146,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 29);
        iClose = 10.63 * 1;
        iVol = 1565000 *1;
        sVol = '1,565,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 30);
        iClose = 10.29 * 1;
        iVol = 1419300 *1;
        sVol = '1,419,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 1);
        iClose = 10.14 * 1;
        iVol = 1398300 *1;
        sVol = '1,398,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 2);
        iClose = 10.26 * 1;
        iVol = 1567000 *1;
        sVol = '1,567,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 3);
        iClose = 10.34 * 1;
        iVol = 1119400 *1;
        sVol = '1,119,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 6);
        iClose = 10.42 * 1;
        iVol = 1568100 *1;
        sVol = '1,568,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 7);
        iClose = 10.36 * 1;
        iVol = 1473000 *1;
        sVol = '1,473,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 8);
        iClose = 9.99 * 1;
        iVol = 1582600 *1;
        sVol = '1,582,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 9);
        iClose = 9.89 * 1;
        iVol = 1335400 *1;
        sVol = '1,335,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 10);
        iClose = 9.63 * 1;
        iVol = 1738400 *1;
        sVol = '1,738,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 13);
        iClose = 9.25 * 1;
        iVol = 1737600 *1;
        sVol = '1,737,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 14);
        iClose = 9.63 * 1;
        iVol = 1248100 *1;
        sVol = '1,248,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 15);
        iClose = 9.71 * 1;
        iVol = 855700 *1;
        sVol = '855,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 16);
        iClose = 9.66 * 1;
        iVol = 1140200 *1;
        sVol = '1,140,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 17);
        iClose = 9.12 * 1;
        iVol = 1416000 *1;
        sVol = '1,416,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 20);
        iClose = 9.00 * 1;
        iVol = 952300 *1;
        sVol = '952,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 21);
        iClose = 9.03 * 1;
        iVol = 1168900 *1;
        sVol = '1,168,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 22);
        iClose = 8.47 * 1;
        iVol = 1328500 *1;
        sVol = '1,328,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 23);
        iClose = 8.06 * 1;
        iVol = 1729600 *1;
        sVol = '1,729,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 24);
        iClose = 8.01 * 1;
        iVol = 1524100 *1;
        sVol = '1,524,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 28);
        iClose = 7.96 * 1;
        iVol = 1190000 *1;
        sVol = '1,190,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 29);
        iClose = 7.91 * 1;
        iVol = 1206300 *1;
        sVol = '1,206,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 30);
        iClose = 7.62 * 1;
        iVol = 1607900 *1;
        sVol = '1,607,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 31);
        iClose = 7.44 * 1;
        iVol = 4386600 *1;
        sVol = '4,386,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 3);
        iClose = 7.50 * 1;
        iVol = 1654100 *1;
        sVol = '1,654,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 4);
        iClose = 7.69 * 1;
        iVol = 2184400 *1;
        sVol = '2,184,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 5);
        iClose = 7.60 * 1;
        iVol = 2211800 *1;
        sVol = '2,211,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 6);
        iClose = 7.49 * 1;
        iVol = 1840200 *1;
        sVol = '1,840,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 7);
        iClose = 7.53 * 1;
        iVol = 1994200 *1;
        sVol = '1,994,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 10);
        iClose = 7.32 * 1;
        iVol = 3212400 *1;
        sVol = '3,212,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 11);
        iClose = 7.35 * 1;
        iVol = 1389400 *1;
        sVol = '1,389,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 12);
        iClose = 6.83 * 1;
        iVol = 1703300 *1;
        sVol = '1,703,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 13);
        iClose = 7.15 * 1;
        iVol = 2060700 *1;
        sVol = '2,060,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 14);
        iClose = 6.84 * 1;
        iVol = 1910800 *1;
        sVol = '1,910,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 17);
        iClose = 7.13 * 1;
        iVol = 1770500 *1;
        sVol = '1,770,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 18);
        iClose = 7.04 * 1;
        iVol = 2134900 *1;
        sVol = '2,134,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 19);
        iClose = 6.92 * 1;
        iVol = 2115200 *1;
        sVol = '2,115,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 20);
        iClose = 7.01 * 1;
        iVol = 1772900 *1;
        sVol = '1,772,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 21);
        iClose = 7.03 * 1;
        iVol = 3455400 *1;
        sVol = '3,455,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 24);
        iClose = 7.06 * 1;
        iVol = 1900600 *1;
        sVol = '1,900,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 25);
        iClose = 7.11 * 1;
        iVol = 1622400 *1;
        sVol = '1,622,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 26);
        iClose = 7.17 * 1;
        iVol = 1373700 *1;
        sVol = '1,373,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 27);
        iClose = 7.12 * 1;
        iVol = 1135700 *1;
        sVol = '1,135,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 28);
        iClose = 7.21 * 1;
        iVol = 8230600 *1;
        sVol = '8,230,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 1);
        iClose = 7.25 * 1;
        iVol = 2494700 *1;
        sVol = '2,494,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 2);
        iClose = 6.83 * 1;
        iVol = 2114200 *1;
        sVol = '2,114,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 3);
        iClose = 6.81 * 1;
        iVol = 1186000 *1;
        sVol = '1,186,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 5);
        iClose = 6.98 * 1;
        iVol = 1031300 *1;
        sVol = '1,031,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 8);
        iClose = 6.96 * 1;
        iVol = 1369100 *1;
        sVol = '1,369,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 9);
        iClose = 6.68 * 1;
        iVol = 2027300 *1;
        sVol = '2,027,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 10);
        iClose = 6.79 * 1;
        iVol = 1155300 *1;
        sVol = '1,155,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 11);
        iClose = 6.68 * 1;
        iVol = 1205700 *1;
        sVol = '1,205,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 12);
        iClose = 6.64 * 1;
        iVol = 1254700 *1;
        sVol = '1,254,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 15);
        iClose = 6.38 * 1;
        iVol = 2072800 *1;
        sVol = '2,072,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 16);
        iClose = 6.36 * 1;
        iVol = 1843100 *1;
        sVol = '1,843,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 17);
        iClose = 6.22 * 1;
        iVol = 1770700 *1;
        sVol = '1,770,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 18);
        iClose = 6.11 * 1;
        iVol = 2103000 *1;
        sVol = '2,103,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 19);
        iClose = 6.36 * 1;
        iVol = 2361300 *1;
        sVol = '2,361,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 22);
        iClose = 6.50 * 1;
        iVol = 1522700 *1;
        sVol = '1,522,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 23);
        iClose = 6.59 * 1;
        iVol = 2151000 *1;
        sVol = '2,151,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 24);
        iClose = 5.95 * 1;
        iVol = 4061800 *1;
        sVol = '4,061,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 25);
        iClose = 5.94 * 1;
        iVol = 3368800 *1;
        sVol = '3,368,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 26);
        iClose = 5.78 * 1;
        iVol = 2774700 *1;
        sVol = '2,774,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 29);
        iClose = 5.54 * 1;
        iVol = 2511500 *1;
        sVol = '2,511,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 30);
        iClose = 6.09 * 1;
        iVol = 6784500 *1;
        sVol = '6,784,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 31);
        iClose = 6.18 * 1;
        iVol = 2844400 *1;
        sVol = '2,844,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 1);
        iClose = 5.97 * 1;
        iVol = 10934900 *1;
        sVol = '10,934,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 2);
        iClose = 5.78 * 1;
        iVol = 5401200 *1;
        sVol = '5,401,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 5);
        iClose = 5.72 * 1;
        iVol = 15733700 *1;
        sVol = '15,733,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 6);
        iClose = 5.83 * 1;
        iVol = 4542300 *1;
        sVol = '4,542,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 7);
        iClose = 6.05 * 1;
        iVol = 4649400 *1;
        sVol = '4,649,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 8);
        iClose = 6.06 * 1;
        iVol = 4744500 *1;
        sVol = '4,744,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 9);
        iClose = 5.75 * 1;
        iVol = 4080700 *1;
        sVol = '4,080,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 12);
        iClose = 5.91 * 1;
        iVol = 1815500 *1;
        sVol = '1,815,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 13);
        iClose = 6.01 * 1;
        iVol = 2368600 *1;
        sVol = '2,368,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 14);
        iClose = 5.88 * 1;
        iVol = 2147900 *1;
        sVol = '2,147,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 15);
        iClose = 5.94 * 1;
        iVol = 1851300 *1;
        sVol = '1,851,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 16);
        iClose = 6.10 * 1;
        iVol = 2205800 *1;
        sVol = '2,205,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 19);
        iClose = 6.18 * 1;
        iVol = 1881700 *1;
        sVol = '1,881,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 20);
        iClose = 6.03 * 1;
        iVol = 1511100 *1;
        sVol = '1,511,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 21);
        iClose = 5.84 * 1;
        iVol = 1536600 *1;
        sVol = '1,536,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 22);
        iClose = 5.59 * 1;
        iVol = 3002300 *1;
        sVol = '3,002,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 23);
        iClose = 5.24 * 1;
        iVol = 2340300 *1;
        sVol = '2,340,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 26);
        iClose = 5.27 * 1;
        iVol = 1760300 *1;
        sVol = '1,760,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 27);
        iClose = 5.25 * 1;
        iVol = 2375100 *1;
        sVol = '2,375,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 28);
        iClose = 5.37 * 1;
        iVol = 1854600 *1;
        sVol = '1,854,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 29);
        iClose = 5.42 * 1;
        iVol = 1644300 *1;
        sVol = '1,644,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 30);
        iClose = 5.31 * 1;
        iVol = 1084900 *1;
        sVol = '1,084,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 3);
        iClose = 5.19 * 1;
        iVol = 2884900 *1;
        sVol = '2,884,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 4);
        iClose = 4.90 * 1;
        iVol = 2538200 *1;
        sVol = '2,538,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 5);
        iClose = 5.23 * 1;
        iVol = 2566400 *1;
        sVol = '2,566,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 6);
        iClose = 5.32 * 1;
        iVol = 1627900 *1;
        sVol = '1,627,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 9);
        iClose = 5.65 * 1;
        iVol = 2561200 *1;
        sVol = '2,561,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 10);
        iClose = 5.70 * 1;
        iVol = 2205300 *1;
        sVol = '2,205,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 11);
        iClose = 5.89 * 1;
        iVol = 2135000 *1;
        sVol = '2,135,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 12);
        iClose = 5.59 * 1;
        iVol = 1819600 *1;
        sVol = '1,819,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 13);
        iClose = 5.66 * 1;
        iVol = 1246700 *1;
        sVol = '1,246,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 16);
        iClose = 6.75 * 1;
        iVol = 6714600 *1;
        sVol = '6,714,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 17);
        iClose = 6.20 * 1;
        iVol = 3405000 *1;
        sVol = '3,405,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 18);
        iClose = 5.74 * 1;
        iVol = 2017000 *1;
        sVol = '2,017,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 19);
        iClose = 5.70 * 1;
        iVol = 1983600 *1;
        sVol = '1,983,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 20);
        iClose = 5.70 * 1;
        iVol = 4052100 *1;
        sVol = '4,052,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 23);
        iClose = 5.82 * 1;
        iVol = 2251400 *1;
        sVol = '2,251,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 24);
        iClose = 5.49 * 1;
        iVol = 2244200 *1;
        sVol = '2,244,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 25);
        iClose = 5.23 * 1;
        iVol = 2329500 *1;
        sVol = '2,329,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 26);
        iClose = 5.17 * 1;
        iVol = 1904100 *1;
        sVol = '1,904,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 27);
        iClose = 5.41 * 1;
        iVol = 2118300 *1;
        sVol = '2,118,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 30);
        iClose = 5.61 * 1;
        iVol = 3912100 *1;
        sVol = '3,912,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 1);
        iClose = 5.23 * 1;
        iVol = 1383900 *1;
        sVol = '1,383,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 2);
        iClose = 5.18 * 1;
        iVol = 1875900 *1;
        sVol = '1,875,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 3);
        iClose = 5.36 * 1;
        iVol = 1465700 *1;
        sVol = '1,465,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 4);
        iClose = 5.24 * 1;
        iVol = 1390300 *1;
        sVol = '1,390,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 7);
        iClose = 5.22 * 1;
        iVol = 1359700 *1;
        sVol = '1,359,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 8);
        iClose = 5.18 * 1;
        iVol = 1569400 *1;
        sVol = '1,569,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 9);
        iClose = 4.67 * 1;
        iVol = 3108300 *1;
        sVol = '3,108,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 10);
        iClose = 4.75 * 1;
        iVol = 1491900 *1;
        sVol = '1,491,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 11);
        iClose = 4.95 * 1;
        iVol = 2109300 *1;
        sVol = '2,109,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 14);
        iClose = 4.81 * 1;
        iVol = 2003900 *1;
        sVol = '2,003,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 15);
        iClose = 4.75 * 1;
        iVol = 1829000 *1;
        sVol = '1,829,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 16);
        iClose = 4.69 * 1;
        iVol = 1684400 *1;
        sVol = '1,684,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 17);
        iClose = 4.55 * 1;
        iVol = 1860600 *1;
        sVol = '1,860,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 18);
        iClose = 4.61 * 1;
        iVol = 2906800 *1;
        sVol = '2,906,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 21);
        iClose = 4.99 * 1;
        iVol = 5750000 *1;
        sVol = '5,750,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 22);
        iClose = 5.09 * 1;
        iVol = 4750400 *1;
        sVol = '4,750,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 23);
        iClose = 4.63 * 1;
        iVol = 6879600 *1;
        sVol = '6,879,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 24);
        iClose = 4.65 * 1;
        iVol = 3990100 *1;
        sVol = '3,990,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 25);
        iClose = 4.81 * 1;
        iVol = 2265600 *1;
        sVol = '2,265,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 28);
        iClose = 4.50 * 1;
        iVol = 3144600 *1;
        sVol = '3,144,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 29);
        iClose = 4.56 * 1;
        iVol = 2085600 *1;
        sVol = '2,085,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 30);
        iClose = 4.16 * 1;
        iVol = 2535800 *1;
        sVol = '2,535,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 31);
        iClose = 4.14 * 1;
        iVol = 1242900 *1;
        sVol = '1,242,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 1);
        iClose = 4.27 * 1;
        iVol = 2237100 *1;
        sVol = '2,237,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 4);
        iClose = 4.47 * 1;
        iVol = 2574500 *1;
        sVol = '2,574,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 5);
        iClose = 4.40 * 1;
        iVol = 1894200 *1;
        sVol = '1,894,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 6);
        iClose = 4.32 * 1;
        iVol = 1819800 *1;
        sVol = '1,819,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 7);
        iClose = 4.32 * 1;
        iVol = 2616400 *1;
        sVol = '2,616,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 8);
        iClose = 4.36 * 1;
        iVol = 2552500 *1;
        sVol = '2,552,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 11);
        iClose = 4.35 * 1;
        iVol = 2018000 *1;
        sVol = '2,018,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 12);
        iClose = 4.20 * 1;
        iVol = 2695400 *1;
        sVol = '2,695,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 13);
        iClose = 4.01 * 1;
        iVol = 2083700 *1;
        sVol = '2,083,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 14);
        iClose = 3.97 * 1;
        iVol = 1655000 *1;
        sVol = '1,655,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 15);
        iClose = 4.12 * 1;
        iVol = 1537400 *1;
        sVol = '1,537,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 18);
        iClose = 3.83 * 1;
        iVol = 2164500 *1;
        sVol = '2,164,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 19);
        iClose = 3.83 * 1;
        iVol = 1346700 *1;
        sVol = '1,346,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 20);
        iClose = 3.45 * 1;
        iVol = 2845700 *1;
        sVol = '2,845,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 21);
        iClose = 3.49 * 1;
        iVol = 3250400 *1;
        sVol = '3,250,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 22);
        iClose = 3.51 * 1;
        iVol = 1656200 *1;
        sVol = '1,656,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 25);
        iClose = 3.80 * 1;
        iVol = 2447000 *1;
        sVol = '2,447,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 26);
        iClose = 3.70 * 1;
        iVol = 1821500 *1;
        sVol = '1,821,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 27);
        iClose = 3.91 * 1;
        iVol = 1617600 *1;
        sVol = '1,617,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 29);
        iClose = 3.86 * 1;
        iVol = 707500 *1;
        sVol = '707,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 2);
        iClose = 3.89 * 1;
        iVol = 1332800 *1;
        sVol = '1,332,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 3);
        iClose = 3.66 * 1;
        iVol = 2170200 *1;
        sVol = '2,170,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 4);
        iClose = 3.91 * 1;
        iVol = 2461200 *1;
        sVol = '2,461,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 5);
        iClose = 3.93 * 1;
        iVol = 1767100 *1;
        sVol = '1,767,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 6);
        iClose = 4.14 * 1;
        iVol = 1971000 *1;
        sVol = '1,971,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 9);
        iClose = 4.10 * 1;
        iVol = 1725100 *1;
        sVol = '1,725,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 10);
        iClose = 4.27 * 1;
        iVol = 2181800 *1;
        sVol = '2,181,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 11);
        iClose = 4.46 * 1;
        iVol = 3103400 *1;
        sVol = '3,103,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 12);
        iClose = 4.55 * 1;
        iVol = 2805500 *1;
        sVol = '2,805,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 13);
        iClose = 4.43 * 1;
        iVol = 1950600 *1;
        sVol = '1,950,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 16);
        iClose = 4.65 * 1;
        iVol = 2336200 *1;
        sVol = '2,336,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 17);
        iClose = 4.77 * 1;
        iVol = 2009400 *1;
        sVol = '2,009,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 18);
        iClose = 4.92 * 1;
        iVol = 1997000 *1;
        sVol = '1,997,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 19);
        iClose = 4.99 * 1;
        iVol = 3320200 *1;
        sVol = '3,320,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 20);
        iClose = 4.80 * 1;
        iVol = 4707400 *1;
        sVol = '4,707,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 23);
        iClose = 5.05 * 1;
        iVol = 1307500 *1;
        sVol = '1,307,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 24);
        iClose = 5.03 * 1;
        iVol = 699000 *1;
        sVol = '699,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 26);
        iClose = 5.11 * 1;
        iVol = 1226300 *1;
        sVol = '1,226,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 27);
        iClose = 5.02 * 1;
        iVol = 1721400 *1;
        sVol = '1,721,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 30);
        iClose = 5.21 * 1;
        iVol = 1272600 *1;
        sVol = '1,272,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 31);
        iClose = 5.24 * 1;
        iVol = 2179900 *1;
        sVol = '2,179,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 2);
        iClose = 5.07 * 1;
        iVol = 2334700 *1;
        sVol = '2,334,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 3);
        iClose = 5.18 * 1;
        iVol = 1603600 *1;
        sVol = '1,603,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 6);
        iClose = 5.28 * 1;
        iVol = 1568600 *1;
        sVol = '1,568,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 7);
        iClose = 5.03 * 1;
        iVol = 2643000 *1;
        sVol = '2,643,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 8);
        iClose = 4.85 * 1;
        iVol = 2392200 *1;
        sVol = '2,392,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 9);
        iClose = 4.60 * 1;
        iVol = 2383000 *1;
        sVol = '2,383,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 10);
        iClose = 4.72 * 1;
        iVol = 2200900 *1;
        sVol = '2,200,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 13);
        iClose = 4.62 * 1;
        iVol = 1226900 *1;
        sVol = '1,226,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 14);
        iClose = 4.69 * 1;
        iVol = 1083800 *1;
        sVol = '1,083,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 15);
        iClose = 4.75 * 1;
        iVol = 1641900 *1;
        sVol = '1,641,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 16);
        iClose = 4.95 * 1;
        iVol = 2248700 *1;
        sVol = '2,248,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 17);
        iClose = 4.77 * 1;
        iVol = 1388300 *1;
        sVol = '1,388,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 21);
        iClose = 4.48 * 1;
        iVol = 2603800 *1;
        sVol = '2,603,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 22);
        iClose = 4.56 * 1;
        iVol = 2029500 *1;
        sVol = '2,029,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 23);
        iClose = 4.59 * 1;
        iVol = 1640700 *1;
        sVol = '1,640,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 24);
        iClose = 4.45 * 1;
        iVol = 1942200 *1;
        sVol = '1,942,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 27);
        iClose = 4.41 * 1;
        iVol = 2045300 *1;
        sVol = '2,045,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 28);
        iClose = 4.59 * 1;
        iVol = 2376700 *1;
        sVol = '2,376,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 29);
        iClose = 4.90 * 1;
        iVol = 5320800 *1;
        sVol = '5,320,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 30);
        iClose = 4.68 * 1;
        iVol = 3258300 *1;
        sVol = '3,258,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 31);
        iClose = 4.53 * 1;
        iVol = 3093200 *1;
        sVol = '3,093,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 3);
        iClose = 4.17 * 1;
        iVol = 2756500 *1;
        sVol = '2,756,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 4);
        iClose = 3.96 * 1;
        iVol = 2608100 *1;
        sVol = '2,608,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 5);
        iClose = 4.14 * 1;
        iVol = 2103000 *1;
        sVol = '2,103,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 6);
        iClose = 4.12 * 1;
        iVol = 1545800 *1;
        sVol = '1,545,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 7);
        iClose = 3.94 * 1;
        iVol = 1352600 *1;
        sVol = '1,352,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 10);
        iClose = 3.94 * 1;
        iVol = 1655000 *1;
        sVol = '1,655,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 11);
        iClose = 4.06 * 1;
        iVol = 1696000 *1;
        sVol = '1,696,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 12);
        iClose = 4.14 * 1;
        iVol = 1347900 *1;
        sVol = '1,347,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 13);
        iClose = 4.13 * 1;
        iVol = 1023000 *1;
        sVol = '1,023,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 14);
        iClose = 4.16 * 1;
        iVol = 1644600 *1;
        sVol = '1,644,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 18);
        iClose = 4.16 * 1;
        iVol = 981700 *1;
        sVol = '981,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 19);
        iClose = 4.29 * 1;
        iVol = 1186000 *1;
        sVol = '1,186,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 20);
        iClose = 4.32 * 1;
        iVol = 877200 *1;
        sVol = '877,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 21);
        iClose = 4.19 * 1;
        iVol = 1308600 *1;
        sVol = '1,308,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 24);
        iClose = 3.85 * 1;
        iVol = 1201100 *1;
        sVol = '1,201,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 25);
        iClose = 3.62 * 1;
        iVol = 1639000 *1;
        sVol = '1,639,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 26);
        iClose = 3.55 * 1;
        iVol = 1142300 *1;
        sVol = '1,142,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 27);
        iClose = 3.41 * 1;
        iVol = 1783100 *1;
        sVol = '1,783,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 28);
        iClose = 3.44 * 1;
        iVol = 2088000 *1;
        sVol = '2,088,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 2);
        iClose = 3.58 * 1;
        iVol = 1510600 *1;
        sVol = '1,510,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 3);
        iClose = 3.53 * 1;
        iVol = 2725400 *1;
        sVol = '2,725,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 4);
        iClose = 3.61 * 1;
        iVol = 2551100 *1;
        sVol = '2,551,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 5);
        iClose = 3.41 * 1;
        iVol = 2028600 *1;
        sVol = '2,028,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 6);
        iClose = 2.86 * 1;
        iVol = 1750700 *1;
        sVol = '1,750,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 9);
        iClose = 2.20 * 1;
        iVol = 2963500 *1;
        sVol = '2,963,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 10);
        iClose = 2.16 * 1;
        iVol = 2577900 *1;
        sVol = '2,577,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 11);
        iClose = 2.25 * 1;
        iVol = 2427800 *1;
        sVol = '2,427,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 12);
        iClose = 2.12 * 1;
        iVol = 2065100 *1;
        sVol = '2,065,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 13);
        iClose = 2.05 * 1;
        iVol = 2817000 *1;
        sVol = '2,817,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 16);
        iClose = 2.07 * 1;
        iVol = 2836400 *1;
        sVol = '2,836,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 17);
        iClose = 2.17 * 1;
        iVol = 2923300 *1;
        sVol = '2,923,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 18);
        iClose = 1.97 * 1;
        iVol = 2222800 *1;
        sVol = '2,222,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 19);
        iClose = 2.51 * 1;
        iVol = 2907800 *1;
        sVol = '2,907,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 20);
        iClose = 2.40 * 1;
        iVol = 3620200 *1;
        sVol = '3,620,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 23);
        iClose = 2.21 * 1;
        iVol = 1234100 *1;
        sVol = '1,234,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 24);
        iClose = 2.26 * 1;
        iVol = 1874200 *1;
        sVol = '1,874,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 25);
        iClose = 2.47 * 1;
        iVol = 1184300 *1;
        sVol = '1,184,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 26);
        iClose = 2.28 * 1;
        iVol = 1057800 *1;
        sVol = '1,057,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 27);
        iClose = 2.06 * 1;
        iVol = 1728400 *1;
        sVol = '1,728,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 30);
        iClose = 2.00 * 1;
        iVol = 1421700 *1;
        sVol = '1,421,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 31);
        iClose = 2.06 * 1;
        iVol = 4742700 *1;
        sVol = '4,742,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 1);
        iClose = 1.96 * 1;
        iVol = 2680200 *1;
        sVol = '2,680,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 2);
        iClose = 2.03 * 1;
        iVol = 3776600 *1;
        sVol = '3,776,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 3);
        iClose = 1.99 * 1;
        iVol = 2910600 *1;
        sVol = '2,910,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 6);
        iClose = 2.05 * 1;
        iVol = 1950300 *1;
        sVol = '1,950,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 7);
        iClose = 2.17 * 1;
        iVol = 4610300 *1;
        sVol = '4,610,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 8);
        iClose = 2.38 * 1;
        iVol = 2410600 *1;
        sVol = '2,410,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 9);
        iClose = 2.68 * 1;
        iVol = 2610200 *1;
        sVol = '2,610,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 13);
        iClose = 2.76 * 1;
        iVol = 948100 *1;
        sVol = '948,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 14);
        iClose = 2.68 * 1;
        iVol = 1407500 *1;
        sVol = '1,407,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 15);
        iClose = 2.37 * 1;
        iVol = 1067100 *1;
        sVol = '1,067,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 16);
        iClose = 2.30 * 1;
        iVol = 1002300 *1;
        sVol = '1,002,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 17);
        iClose = 2.35 * 1;
        iVol = 1298800 *1;
        sVol = '1,298,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 20);
        iClose = 2.27 * 1;
        iVol = 1216600 *1;
        sVol = '1,216,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 21);
        iClose = 2.24 * 1;
        iVol = 1012900 *1;
        sVol = '1,012,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 22);
        iClose = 2.46 * 1;
        iVol = 1221600 *1;
        sVol = '1,221,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 23);
        iClose = 2.93 * 1;
        iVol = 2446300 *1;
        sVol = '2,446,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 24);
        iClose = 3.00 * 1;
        iVol = 2621900 *1;
        sVol = '2,621,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 27);
        iClose = 2.82 * 1;
        iVol = 1867800 *1;
        sVol = '1,867,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 28);
        iClose = 3.03 * 1;
        iVol = 1150500 *1;
        sVol = '1,150,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 29);
        iClose = 3.59 * 1;
        iVol = 2812800 *1;
        sVol = '2,812,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 30);
        iClose = 3.41 * 1;
        iVol = 1839200 *1;
        sVol = '1,839,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 1);
        iClose = 3.04 * 1;
        iVol = 973700 *1;
        sVol = '973,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 4);
        iClose = 3.14 * 1;
        iVol = 656100 *1;
        sVol = '656,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 5);
        iClose = 3.07 * 1;
        iVol = 769900 *1;
        sVol = '769,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 6);
        iClose = 3.01 * 1;
        iVol = 994400 *1;
        sVol = '994,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 7);
        iClose = 3.08 * 1;
        iVol = 1173500 *1;
        sVol = '1,173,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 8);
        iClose = 3.36 * 1;
        iVol = 1126900 *1;
        sVol = '1,126,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 11);
        iClose = 3.15 * 1;
        iVol = 644900 *1;
        sVol = '644,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 12);
        iClose = 3.16 * 1;
        iVol = 1265600 *1;
        sVol = '1,265,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 13);
        iClose = 2.84 * 1;
        iVol = 750600 *1;
        sVol = '750,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 14);
        iClose = 2.82 * 1;
        iVol = 696200 *1;
        sVol = '696,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 15);
        iClose = 2.92 * 1;
        iVol = 671500 *1;
        sVol = '671,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 18);
        iClose = 3.43 * 1;
        iVol = 1417800 *1;
        sVol = '1,417,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 19);
        iClose = 3.30 * 1;
        iVol = 717800 *1;
        sVol = '717,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 20);
        iClose = 3.44 * 1;
        iVol = 1179700 *1;
        sVol = '1,179,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 21);
        iClose = 3.52 * 1;
        iVol = 583700 *1;
        sVol = '583,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 22);
        iClose = 3.15 * 1;
        iVol = 754900 *1;
        sVol = '754,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 26);
        iClose = 3.37 * 1;
        iVol = 890700 *1;
        sVol = '890,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 27);
        iClose = 3.49 * 1;
        iVol = 632200 *1;
        sVol = '632,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 28);
        iClose = 3.30 * 1;
        iVol = 1020900 *1;
        sVol = '1,020,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 29);
        iClose = 3.18 * 1;
        iVol = 831900 *1;
        sVol = '831,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 1);
        iClose = 3.07 * 1;
        iVol = 685400 *1;
        sVol = '685,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 2);
        iClose = 3.27 * 1;
        iVol = 1535700 *1;
        sVol = '1,535,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 3);
        iClose = 3.41 * 1;
        iVol = 1195800 *1;
        sVol = '1,195,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 4);
        iClose = 3.66 * 1;
        iVol = 2227300 *1;
        sVol = '2,227,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 5);
        iClose = 4.16 * 1;
        iVol = 1487800 *1;
        sVol = '1,487,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 8);
        iClose = 4.09 * 1;
        iVol = 1791900 *1;
        sVol = '1,791,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 9);
        iClose = 4.00 * 1;
        iVol = 1004100 *1;
        sVol = '1,004,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 10);
        iClose = 3.81 * 1;
        iVol = 719300 *1;
        sVol = '719,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 11);
        iClose = 3.25 * 1;
        iVol = 981600 *1;
        sVol = '981,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 12);
        iClose = 3.51 * 1;
        iVol = 927500 *1;
        sVol = '927,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 15);
        iClose = 3.47 * 1;
        iVol = 1021000 *1;
        sVol = '1,021,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 16);
        iClose = 3.53 * 1;
        iVol = 508700 *1;
        sVol = '508,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 17);
        iClose = 3.28 * 1;
        iVol = 642500 *1;
        sVol = '642,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 18);
        iClose = 3.35 * 1;
        iVol = 588300 *1;
        sVol = '588,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 19);
        iClose = 3.24 * 1;
        iVol = 2503900 *1;
        sVol = '2,503,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 22);
        iClose = 3.18 * 1;
        iVol = 1258200 *1;
        sVol = '1,258,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 23);
        iClose = 3.18 * 1;
        iVol = 888400 *1;
        sVol = '888,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 24);
        iClose = 2.99 * 1;
        iVol = 859300 *1;
        sVol = '859,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 25);
        iClose = 3.01 * 1;
        iVol = 1305400 *1;
        sVol = '1,305,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 26);
        iClose = 2.97 * 1;
        iVol = 1478600 *1;
        sVol = '1,478,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 29);
        iClose = 3.06 * 1;
        iVol = 431500 *1;
        sVol = '431,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 30);
        iClose = 3.08 * 1;
        iVol = 407500 *1;
        sVol = '407,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 1);
        iClose = 2.95 * 1;
        iVol = 630500 *1;
        sVol = '630,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 2);
        iClose = 2.97 * 1;
        iVol = 419800 *1;
        sVol = '419,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 6);
        iClose = 3.05 * 1;
        iVol = 516400 *1;
        sVol = '516,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 7);
        iClose = 2.95 * 1;
        iVol = 511200 *1;
        sVol = '511,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 8);
        iClose = 2.96 * 1;
        iVol = 1052800 *1;
        sVol = '1,052,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 9);
        iClose = 2.85 * 1;
        iVol = 935900 *1;
        sVol = '935,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 10);
        iClose = 2.87 * 1;
        iVol = 436400 *1;
        sVol = '436,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 13);
        iClose = 2.78 * 1;
        iVol = 521900 *1;
        sVol = '521,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 14);
        iClose = 3.00 * 1;
        iVol = 452400 *1;
        sVol = '452,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 15);
        iClose = 3.19 * 1;
        iVol = 664100 *1;
        sVol = '664,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 16);
        iClose = 3.17 * 1;
        iVol = 591500 *1;
        sVol = '591,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 17);
        iClose = 3.08 * 1;
        iVol = 500700 *1;
        sVol = '500,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 20);
        iClose = 3.14 * 1;
        iVol = 727200 *1;
        sVol = '727,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 21);
        iClose = 3.41 * 1;
        iVol = 1315900 *1;
        sVol = '1,315,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 22);
        iClose = 3.28 * 1;
        iVol = 667800 *1;
        sVol = '667,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 23);
        iClose = 3.29 * 1;
        iVol = 776900 *1;
        sVol = '776,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 24);
        iClose = 3.22 * 1;
        iVol = 870300 *1;
        sVol = '870,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 27);
        iClose = 3.34 * 1;
        iVol = 671900 *1;
        sVol = '671,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 28);
        iClose = 3.11 * 1;
        iVol = 501500 *1;
        sVol = '501,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 29);
        iClose = 3.27 * 1;
        iVol = 2771900 *1;
        sVol = '2,771,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 30);
        iClose = 3.05 * 1;
        iVol = 911300 *1;
        sVol = '911,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 31);
        iClose = 2.97 * 1;
        iVol = 1846800 *1;
        sVol = '1,846,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 3);
        iClose = 3.06 * 1;
        iVol = 676800 *1;
        sVol = '676,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 4);
        iClose = 3.28 * 1;
        iVol = 1180300 *1;
        sVol = '1,180,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 5);
        iClose = 3.32 * 1;
        iVol = 841900 *1;
        sVol = '841,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 6);
        iClose = 3.31 * 1;
        iVol = 471600 *1;
        sVol = '471,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 7);
        iClose = 3.27 * 1;
        iVol = 550400 *1;
        sVol = '550,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 10);
        iClose = 3.46 * 1;
        iVol = 672100 *1;
        sVol = '672,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 11);
        iClose = 3.51 * 1;
        iVol = 757600 *1;
        sVol = '757,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 12);
        iClose = 3.55 * 1;
        iVol = 526100 *1;
        sVol = '526,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 13);
        iClose = 3.46 * 1;
        iVol = 329900 *1;
        sVol = '329,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 14);
        iClose = 3.46 * 1;
        iVol = 405400 *1;
        sVol = '405,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 17);
        iClose = 3.46 * 1;
        iVol = 502300 *1;
        sVol = '502,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 18);
        iClose = 3.34 * 1;
        iVol = 389200 *1;
        sVol = '389,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 19);
        iClose = 3.36 * 1;
        iVol = 442500 *1;
        sVol = '442,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 20);
        iClose = 3.21 * 1;
        iVol = 867900 *1;
        sVol = '867,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 21);
        iClose = 3.03 * 1;
        iVol = 927000 *1;
        sVol = '927,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 24);
        iClose = 3.19 * 1;
        iVol = 494000 *1;
        sVol = '494,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 25);
        iClose = 3.21 * 1;
        iVol = 418500 *1;
        sVol = '418,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 26);
        iClose = 3.06 * 1;
        iVol = 424900 *1;
        sVol = '424,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 27);
        iClose = 3.09 * 1;
        iVol = 490600 *1;
        sVol = '490,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 28);
        iClose = 3.22 * 1;
        iVol = 467200 *1;
        sVol = '467,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 31);
        iClose = 3.13 * 1;
        iVol = 575900 *1;
        sVol = '575,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 1);
        iClose = 3.12 * 1;
        iVol = 394800 *1;
        sVol = '394,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 2);
        iClose = 3.05 * 1;
        iVol = 456300 *1;
        sVol = '456,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 3);
        iClose = 3.23 * 1;
        iVol = 547000 *1;
        sVol = '547,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 4);
        iClose = 3.36 * 1;
        iVol = 678200 *1;
        sVol = '678,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 8);
        iClose = 3.28 * 1;
        iVol = 1232800 *1;
        sVol = '1,232,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 9);
        iClose = 3.19 * 1;
        iVol = 760000 *1;
        sVol = '760,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 10);
        iClose = 3.07 * 1;
        iVol = 781800 *1;
        sVol = '781,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 11);
        iClose = 2.99 * 1;
        iVol = 801100 *1;
        sVol = '801,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 14);
        iClose = 3.04 * 1;
        iVol = 1265400 *1;
        sVol = '1,265,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 15);
        iClose = 3.07 * 1;
        iVol = 630400 *1;
        sVol = '630,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 16);
        iClose = 3.15 * 1;
        iVol = 902800 *1;
        sVol = '902,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 17);
        iClose = 3.19 * 1;
        iVol = 655600 *1;
        sVol = '655,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 18);
        iClose = 3.22 * 1;
        iVol = 2831700 *1;
        sVol = '2,831,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 21);
        iClose = 2.95 * 1;
        iVol = 693300 *1;
        sVol = '693,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 22);
        iClose = 2.99 * 1;
        iVol = 583400 *1;
        sVol = '583,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 23);
        iClose = 2.52 * 1;
        iVol = 1340500 *1;
        sVol = '1,340,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 24);
        iClose = 2.55 * 1;
        iVol = 741200 *1;
        sVol = '741,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 25);
        iClose = 2.52 * 1;
        iVol = 606300 *1;
        sVol = '606,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 28);
        iClose = 2.66 * 1;
        iVol = 833700 *1;
        sVol = '833,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 29);
        iClose = 2.69 * 1;
        iVol = 751500 *1;
        sVol = '751,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 30);
        iClose = 2.64 * 1;
        iVol = 759000 *1;
        sVol = '759,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 1);
        iClose = 2.71 * 1;
        iVol = 1753400 *1;
        sVol = '1,753,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 2);
        iClose = 2.78 * 1;
        iVol = 529800 *1;
        sVol = '529,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 5);
        iClose = 2.85 * 1;
        iVol = 453000 *1;
        sVol = '453,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 6);
        iClose = 2.79 * 1;
        iVol = 551600 *1;
        sVol = '551,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 7);
        iClose = 2.82 * 1;
        iVol = 448400 *1;
        sVol = '448,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 8);
        iClose = 2.88 * 1;
        iVol = 655700 *1;
        sVol = '655,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 9);
        iClose = 2.82 * 1;
        iVol = 726200 *1;
        sVol = '726,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 12);
        iClose = 2.75 * 1;
        iVol = 957000 *1;
        sVol = '957,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 13);
        iClose = 2.62 * 1;
        iVol = 505200 *1;
        sVol = '505,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 14);
        iClose = 2.67 * 1;
        iVol = 300100 *1;
        sVol = '300,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 15);
        iClose = 2.74 * 1;
        iVol = 410400 *1;
        sVol = '410,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 16);
        iClose = 2.60 * 1;
        iVol = 505900 *1;
        sVol = '505,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 19);
        iClose = 2.59 * 1;
        iVol = 283500 *1;
        sVol = '283,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 20);
        iClose = 2.68 * 1;
        iVol = 228400 *1;
        sVol = '228,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 21);
        iClose = 2.67 * 1;
        iVol = 217000 *1;
        sVol = '217,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 22);
        iClose = 2.75 * 1;
        iVol = 931800 *1;
        sVol = '931,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 23);
        iClose = 2.76 * 1;
        iVol = 409100 *1;
        sVol = '409,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 26);
        iClose = 2.64 * 1;
        iVol = 436500 *1;
        sVol = '436,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 27);
        iClose = 2.65 * 1;
        iVol = 410900 *1;
        sVol = '410,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 28);
        iClose = 2.34 * 1;
        iVol = 555300 *1;
        sVol = '555,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 29);
        iClose = 2.34 * 1;
        iVol = 431800 *1;
        sVol = '431,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 30);
        iClose = 2.38 * 1;
        iVol = 835300 *1;
        sVol = '835,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 2);
        iClose = 2.55 * 1;
        iVol = 1102800 *1;
        sVol = '1,102,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 3);
        iClose = 2.56 * 1;
        iVol = 1100800 *1;
        sVol = '1,100,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 4);
        iClose = 2.40 * 1;
        iVol = 418300 *1;
        sVol = '418,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 5);
        iClose = 2.36 * 1;
        iVol = 428500 *1;
        sVol = '428,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 6);
        iClose = 2.33 * 1;
        iVol = 650800 *1;
        sVol = '650,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 9);
        iClose = 2.79 * 1;
        iVol = 1225200 *1;
        sVol = '1,225,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 10);
        iClose = 2.73 * 1;
        iVol = 943400 *1;
        sVol = '943,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 11);
        iClose = 2.67 * 1;
        iVol = 266400 *1;
        sVol = '266,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 12);
        iClose = 2.59 * 1;
        iVol = 349300 *1;
        sVol = '349,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 13);
        iClose = 2.67 * 1;
        iVol = 484100 *1;
        sVol = '484,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 16);
        iClose = 2.97 * 1;
        iVol = 1251300 *1;
        sVol = '1,251,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 17);
        iClose = 3.05 * 1;
        iVol = 1270600 *1;
        sVol = '1,270,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 18);
        iClose = 3.08 * 1;
        iVol = 939300 *1;
        sVol = '939,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 19);
        iClose = 3.15 * 1;
        iVol = 793000 *1;
        sVol = '793,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 20);
        iClose = 3.04 * 1;
        iVol = 513100 *1;
        sVol = '513,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 23);
        iClose = 3.46 * 1;
        iVol = 1029200 *1;
        sVol = '1,029,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 24);
        iClose = 3.65 * 1;
        iVol = 1383100 *1;
        sVol = '1,383,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 25);
        iClose = 3.61 * 1;
        iVol = 466500 *1;
        sVol = '466,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 27);
        iClose = 3.40 * 1;
        iVol = 299200 *1;
        sVol = '299,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 30);
        iClose = 3.10 * 1;
        iVol = 783600 *1;
        sVol = '783,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 1);
        iClose = 3.21 * 1;
        iVol = 441600 *1;
        sVol = '441,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 2);
        iClose = 3.31 * 1;
        iVol = 438300 *1;
        sVol = '438,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 3);
        iClose = 3.34 * 1;
        iVol = 337100 *1;
        sVol = '337,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 4);
        iClose = 3.58 * 1;
        iVol = 529300 *1;
        sVol = '529,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 7);
        iClose = 3.55 * 1;
        iVol = 408000 *1;
        sVol = '408,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 8);
        iClose = 3.65 * 1;
        iVol = 372900 *1;
        sVol = '372,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 9);
        iClose = 3.61 * 1;
        iVol = 345800 *1;
        sVol = '345,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 10);
        iClose = 3.88 * 1;
        iVol = 864700 *1;
        sVol = '864,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 11);
        iClose = 3.84 * 1;
        iVol = 956400 *1;
        sVol = '956,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 14);
        iClose = 3.61 * 1;
        iVol = 758300 *1;
        sVol = '758,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 15);
        iClose = 3.74 * 1;
        iVol = 477000 *1;
        sVol = '477,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 16);
        iClose = 3.70 * 1;
        iVol = 516600 *1;
        sVol = '516,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 17);
        iClose = 3.50 * 1;
        iVol = 727700 *1;
        sVol = '727,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 18);
        iClose = 3.32 * 1;
        iVol = 2258200 *1;
        sVol = '2,258,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 21);
        iClose = 3.25 * 1;
        iVol = 1191400 *1;
        sVol = '1,191,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 22);
        iClose = 3.18 * 1;
        iVol = 1375700 *1;
        sVol = '1,375,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 23);
        iClose = 3.27 * 1;
        iVol = 1450600 *1;
        sVol = '1,450,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 24);
        iClose = 3.18 * 1;
        iVol = 263500 *1;
        sVol = '263,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 28);
        iClose = 3.14 * 1;
        iVol = 731100 *1;
        sVol = '731,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 29);
        iClose = 3.13 * 1;
        iVol = 677300 *1;
        sVol = '677,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 30);
        iClose = 3.21 * 1;
        iVol = 545400 *1;
        sVol = '545,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 31);
        iClose = 3.15 * 1;
        iVol = 1867700 *1;
        sVol = '1,867,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 4);
        iClose = 3.40 * 1;
        iVol = 1250000 *1;
        sVol = '1,250,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 5);
        iClose = 3.74 * 1;
        iVol = 984800 *1;
        sVol = '984,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 6);
        iClose = 3.84 * 1;
        iVol = 924700 *1;
        sVol = '924,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 7);
        iClose = 3.66 * 1;
        iVol = 729800 *1;
        sVol = '729,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 8);
        iClose = 3.66 * 1;
        iVol = 461900 *1;
        sVol = '461,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 11);
        iClose = 3.62 * 1;
        iVol = 392700 *1;
        sVol = '392,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 12);
        iClose = 4.05 * 1;
        iVol = 1480300 *1;
        sVol = '1,480,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 13);
        iClose = 3.90 * 1;
        iVol = 839800 *1;
        sVol = '839,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 14);
        iClose = 4.05 * 1;
        iVol = 718700 *1;
        sVol = '718,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 15);
        iClose = 3.83 * 1;
        iVol = 671200 *1;
        sVol = '671,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 19);
        iClose = 3.87 * 1;
        iVol = 438300 *1;
        sVol = '438,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 20);
        iClose = 3.82 * 1;
        iVol = 656000 *1;
        sVol = '656,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 21);
        iClose = 3.67 * 1;
        iVol = 777900 *1;
        sVol = '777,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 22);
        iClose = 3.87 * 1;
        iVol = 749400 *1;
        sVol = '749,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 25);
        iClose = 3.81 * 1;
        iVol = 658500 *1;
        sVol = '658,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 26);
        iClose = 3.87 * 1;
        iVol = 580800 *1;
        sVol = '580,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 27);
        iClose = 4.51 * 1;
        iVol = 2014800 *1;
        sVol = '2,014,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 28);
        iClose = 4.60 * 1;
        iVol = 1918700 *1;
        sVol = '1,918,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 29);
        iClose = 4.46 * 1;
        iVol = 1019300 *1;
        sVol = '1,019,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 1);
        iClose = 4.93 * 1;
        iVol = 1179600 *1;
        sVol = '1,179,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 2);
        iClose = 5.04 * 1;
        iVol = 1568900 *1;
        sVol = '1,568,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 3);
        iClose = 4.95 * 1;
        iVol = 1579200 *1;
        sVol = '1,579,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 4);
        iClose = 4.99 * 1;
        iVol = 1075500 *1;
        sVol = '1,075,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 5);
        iClose = 5.12 * 1;
        iVol = 720300 *1;
        sVol = '720,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 8);
        iClose = 5.31 * 1;
        iVol = 925800 *1;
        sVol = '925,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 9);
        iClose = 4.92 * 1;
        iVol = 723400 *1;
        sVol = '723,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 10);
        iClose = 5.12 * 1;
        iVol = 1517200 *1;
        sVol = '1,517,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 11);
        iClose = 4.78 * 1;
        iVol = 1197300 *1;
        sVol = '1,197,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 12);
        iClose = 4.84 * 1;
        iVol = 628800 *1;
        sVol = '628,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 16);
        iClose = 4.99 * 1;
        iVol = 875200 *1;
        sVol = '875,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 17);
        iClose = 5.20 * 1;
        iVol = 1404500 *1;
        sVol = '1,404,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 18);
        iClose = 4.91 * 1;
        iVol = 629000 *1;
        sVol = '629,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 19);
        iClose = 4.99 * 1;
        iVol = 509300 *1;
        sVol = '509,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 22);
        iClose = 5.48 * 1;
        iVol = 897300 *1;
        sVol = '897,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 23);
        iClose = 5.41 * 1;
        iVol = 684200 *1;
        sVol = '684,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 24);
        iClose = 5.90 * 1;
        iVol = 1153300 *1;
        sVol = '1,153,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 25);
        iClose = 6.39 * 1;
        iVol = 2437700 *1;
        sVol = '2,437,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 26);
        iClose = 6.35 * 1;
        iVol = 1520900 *1;
        sVol = '1,520,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 1);
        iClose = 6.45 * 1;
        iVol = 1856000 *1;
        sVol = '1,856,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 2);
        iClose = 6.09 * 1;
        iVol = 1308100 *1;
        sVol = '1,308,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 3);
        iClose = 6.48 * 1;
        iVol = 1011800 *1;
        sVol = '1,011,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 4);
        iClose = 6.55 * 1;
        iVol = 1501800 *1;
        sVol = '1,501,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 5);
        iClose = 7.18 * 1;
        iVol = 1830400 *1;
        sVol = '1,830,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 8);
        iClose = 7.16 * 1;
        iVol = 1530200 *1;
        sVol = '1,530,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 9);
        iClose = 6.51 * 1;
        iVol = 1606100 *1;
        sVol = '1,606,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 10);
        iClose = 6.77 * 1;
        iVol = 977100 *1;
        sVol = '977,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 11);
        iClose = 6.66 * 1;
        iVol = 1365400 *1;
        sVol = '1,365,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 12);
        iClose = 6.31 * 1;
        iVol = 1258300 *1;
        sVol = '1,258,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 15);
        iClose = 5.99 * 1;
        iVol = 1603600 *1;
        sVol = '1,603,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 16);
        iClose = 5.74 * 1;
        iVol = 1149900 *1;
        sVol = '1,149,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 17);
        iClose = 5.72 * 1;
        iVol = 1041300 *1;
        sVol = '1,041,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 18);
        iClose = 5.25 * 1;
        iVol = 1655400 *1;
        sVol = '1,655,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 19);
        iClose = 5.26 * 1;
        iVol = 3820300 *1;
        sVol = '3,820,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 22);
        iClose = 5.10 * 1;
        iVol = 957300 *1;
        sVol = '957,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 23);
        iClose = 4.84 * 1;
        iVol = 1214800 *1;
        sVol = '1,214,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 24);
        iClose = 4.99 * 1;
        iVol = 1540100 *1;
        sVol = '1,540,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 25);
        iClose = 5.14 * 1;
        iVol = 995700 *1;
        sVol = '995,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 26);
        iClose = 5.40 * 1;
        iVol = 1082900 *1;
        sVol = '1,082,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 29);
        iClose = 5.26 * 1;
        iVol = 740400 *1;
        sVol = '740,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 30);
        iClose = 5.21 * 1;
        iVol = 505400 *1;
        sVol = '505,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 31);
        iClose = 5.40 * 1;
        iVol = 910000 *1;
        sVol = '910,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 1);
        iClose = 5.65 * 1;
        iVol = 950900 *1;
        sVol = '950,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 5);
        iClose = 5.40 * 1;
        iVol = 857100 *1;
        sVol = '857,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 6);
        iClose = 5.39 * 1;
        iVol = 677300 *1;
        sVol = '677,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 7);
        iClose = 5.46 * 1;
        iVol = 512500 *1;
        sVol = '512,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 8);
        iClose = 5.44 * 1;
        iVol = 935400 *1;
        sVol = '935,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 9);
        iClose = 5.40 * 1;
        iVol = 709600 *1;
        sVol = '709,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 12);
        iClose = 5.23 * 1;
        iVol = 844800 *1;
        sVol = '844,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 13);
        iClose = 5.12 * 1;
        iVol = 567600 *1;
        sVol = '567,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 14);
        iClose = 5.54 * 1;
        iVol = 780100 *1;
        sVol = '780,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 15);
        iClose = 5.23 * 1;
        iVol = 920900 *1;
        sVol = '920,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 16);
        iClose = 5.08 * 1;
        iVol = 403200 *1;
        sVol = '403,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 19);
        iClose = 5.03 * 1;
        iVol = 817900 *1;
        sVol = '817,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 20);
        iClose = 4.77 * 1;
        iVol = 629700 *1;
        sVol = '629,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 21);
        iClose = 4.81 * 1;
        iVol = 1059600 *1;
        sVol = '1,059,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 22);
        iClose = 4.75 * 1;
        iVol = 618000 *1;
        sVol = '618,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 23);
        iClose = 4.77 * 1;
        iVol = 839000 *1;
        sVol = '839,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 26);
        iClose = 4.88 * 1;
        iVol = 586400 *1;
        sVol = '586,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 27);
        iClose = 5.00 * 1;
        iVol = 861100 *1;
        sVol = '861,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 28);
        iClose = 5.15 * 1;
        iVol = 873600 *1;
        sVol = '873,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 29);
        iClose = 5.04 * 1;
        iVol = 1310300 *1;
        sVol = '1,310,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 30);
        iClose = 4.86 * 1;
        iVol = 689500 *1;
        sVol = '689,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 3);
        iClose = 5.20 * 1;
        iVol = 1558200 *1;
        sVol = '1,558,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 4);
        iClose = 5.34 * 1;
        iVol = 971800 *1;
        sVol = '971,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 5);
        iClose = 5.39 * 1;
        iVol = 1540300 *1;
        sVol = '1,540,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 6);
        iClose = 5.55 * 1;
        iVol = 1191700 *1;
        sVol = '1,191,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 7);
        iClose = 5.84 * 1;
        iVol = 1470500 *1;
        sVol = '1,470,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 10);
        iClose = 5.48 * 1;
        iVol = 1876400 *1;
        sVol = '1,876,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 11);
        iClose = 5.50 * 1;
        iVol = 959900 *1;
        sVol = '959,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 12);
        iClose = 5.64 * 1;
        iVol = 1101100 *1;
        sVol = '1,101,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 13);
        iClose = 5.36 * 1;
        iVol = 995100 *1;
        sVol = '995,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 14);
        iClose = 5.81 * 1;
        iVol = 1525500 *1;
        sVol = '1,525,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 17);
        iClose = 5.98 * 1;
        iVol = 908700 *1;
        sVol = '908,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 18);
        iClose = 5.51 * 1;
        iVol = 1438300 *1;
        sVol = '1,438,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 19);
        iClose = 5.20 * 1;
        iVol = 1532000 *1;
        sVol = '1,532,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 20);
        iClose = 5.07 * 1;
        iVol = 1171100 *1;
        sVol = '1,171,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 21);
        iClose = 5.07 * 1;
        iVol = 856000 *1;
        sVol = '856,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 24);
        iClose = 5.05 * 1;
        iVol = 659200 *1;
        sVol = '659,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 25);
        iClose = 4.82 * 1;
        iVol = 657100 *1;
        sVol = '657,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 26);
        iClose = 4.92 * 1;
        iVol = 467000 *1;
        sVol = '467,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 27);
        iClose = 4.99 * 1;
        iVol = 527400 *1;
        sVol = '527,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 28);
        iClose = 4.91 * 1;
        iVol = 375000 *1;
        sVol = '375,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 1);
        iClose = 5.23 * 1;
        iVol = 952600 *1;
        sVol = '952,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 2);
        iClose = 5.90 * 1;
        iVol = 1854800 *1;
        sVol = '1,854,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 3);
        iClose = 6.07 * 1;
        iVol = 1290500 *1;
        sVol = '1,290,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 4);
        iClose = 6.14 * 1;
        iVol = 963800 *1;
        sVol = '963,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 7);
        iClose = 6.00 * 1;
        iVol = 934500 *1;
        sVol = '934,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 8);
        iClose = 6.14 * 1;
        iVol = 739100 *1;
        sVol = '739,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 9);
        iClose = 5.90 * 1;
        iVol = 684600 *1;
        sVol = '684,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 10);
        iClose = 5.72 * 1;
        iVol = 843400 *1;
        sVol = '843,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 11);
        iClose = 5.79 * 1;
        iVol = 406200 *1;
        sVol = '406,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 14);
        iClose = 5.79 * 1;
        iVol = 941000 *1;
        sVol = '941,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 15);
        iClose = 6.07 * 1;
        iVol = 714700 *1;
        sVol = '714,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 16);
        iClose = 6.22 * 1;
        iVol = 1046600 *1;
        sVol = '1,046,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 17);
        iClose = 5.58 * 1;
        iVol = 1067700 *1;
        sVol = '1,067,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 18);
        iClose = 5.50 * 1;
        iVol = 1779800 *1;
        sVol = '1,779,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 21);
        iClose = 5.71 * 1;
        iVol = 1157400 *1;
        sVol = '1,157,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 22);
        iClose = 5.58 * 1;
        iVol = 1014000 *1;
        sVol = '1,014,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 23);
        iClose = 5.55 * 1;
        iVol = 810200 *1;
        sVol = '810,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 24);
        iClose = 5.60 * 1;
        iVol = 644900 *1;
        sVol = '644,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 25);
        iClose = 5.43 * 1;
        iVol = 1448800 *1;
        sVol = '1,448,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 28);
        iClose = 5.05 * 1;
        iVol = 764100 *1;
        sVol = '764,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 29);
        iClose = 5.00 * 1;
        iVol = 605100 *1;
        sVol = '605,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 30);
        iClose = 4.95 * 1;
        iVol = 744400 *1;
        sVol = '744,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 1);
        iClose = 5.23 * 1;
        iVol = 802800 *1;
        sVol = '802,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 2);
        iClose = 5.17 * 1;
        iVol = 655000 *1;
        sVol = '655,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 6);
        iClose = 4.87 * 1;
        iVol = 924600 *1;
        sVol = '924,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 7);
        iClose = 4.80 * 1;
        iVol = 752400 *1;
        sVol = '752,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 8);
        iClose = 4.74 * 1;
        iVol = 650300 *1;
        sVol = '650,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 9);
        iClose = 4.96 * 1;
        iVol = 665800 *1;
        sVol = '665,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 12);
        iClose = 4.99 * 1;
        iVol = 509700 *1;
        sVol = '509,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 13);
        iClose = 4.97 * 1;
        iVol = 651600 *1;
        sVol = '651,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 14);
        iClose = 4.64 * 1;
        iVol = 811000 *1;
        sVol = '811,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 15);
        iClose = 4.34 * 1;
        iVol = 1312600 *1;
        sVol = '1,312,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 16);
        iClose = 4.24 * 1;
        iVol = 811100 *1;
        sVol = '811,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 19);
        iClose = 4.03 * 1;
        iVol = 883000 *1;
        sVol = '883,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 20);
        iClose = 4.17 * 1;
        iVol = 830500 *1;
        sVol = '830,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 21);
        iClose = 4.34 * 1;
        iVol = 683000 *1;
        sVol = '683,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 22);
        iClose = 4.29 * 1;
        iVol = 908900 *1;
        sVol = '908,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 23);
        iClose = 4.18 * 1;
        iVol = 432500 *1;
        sVol = '432,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 26);
        iClose = 4.40 * 1;
        iVol = 620100 *1;
        sVol = '620,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 27);
        iClose = 4.39 * 1;
        iVol = 1033800 *1;
        sVol = '1,033,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 28);
        iClose = 4.32 * 1;
        iVol = 1171500 *1;
        sVol = '1,171,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 29);
        iClose = 4.39 * 1;
        iVol = 577300 *1;
        sVol = '577,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 30);
        iClose = 4.20 * 1;
        iVol = 543400 *1;
        sVol = '543,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 2);
        iClose = 4.10 * 1;
        iVol = 954800 *1;
        sVol = '954,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 3);
        iClose = 4.22 * 1;
        iVol = 847100 *1;
        sVol = '847,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 4);
        iClose = 3.78 * 1;
        iVol = 812000 *1;
        sVol = '812,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 5);
        iClose = 3.89 * 1;
        iVol = 431900 *1;
        sVol = '431,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 6);
        iClose = 3.95 * 1;
        iVol = 349000 *1;
        sVol = '349,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 9);
        iClose = 3.81 * 1;
        iVol = 463200 *1;
        sVol = '463,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 10);
        iClose = 4.06 * 1;
        iVol = 481600 *1;
        sVol = '481,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 11);
        iClose = 4.12 * 1;
        iVol = 453200 *1;
        sVol = '453,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 12);
        iClose = 3.95 * 1;
        iVol = 329100 *1;
        sVol = '329,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 13);
        iClose = 3.77 * 1;
        iVol = 392800 *1;
        sVol = '392,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 16);
        iClose = 3.71 * 1;
        iVol = 461000 *1;
        sVol = '461,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 17);
        iClose = 3.60 * 1;
        iVol = 458500 *1;
        sVol = '458,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 18);
        iClose = 3.53 * 1;
        iVol = 480400 *1;
        sVol = '480,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 19);
        iClose = 3.40 * 1;
        iVol = 597700 *1;
        sVol = '597,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 20);
        iClose = 3.49 * 1;
        iVol = 447600 *1;
        sVol = '447,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 23);
        iClose = 3.65 * 1;
        iVol = 520100 *1;
        sVol = '520,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 24);
        iClose = 3.86 * 1;
        iVol = 687200 *1;
        sVol = '687,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 25);
        iClose = 3.77 * 1;
        iVol = 424300 *1;
        sVol = '424,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 26);
        iClose = 3.69 * 1;
        iVol = 500700 *1;
        sVol = '500,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 27);
        iClose = 4.01 * 1;
        iVol = 878500 *1;
        sVol = '878,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 30);
        iClose = 3.83 * 1;
        iVol = 533300 *1;
        sVol = '533,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 31);
        iClose = 3.83 * 1;
        iVol = 537800 *1;
        sVol = '537,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 1);
        iClose = 3.86 * 1;
        iVol = 552900 *1;
        sVol = '552,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 2);
        iClose = 4.04 * 1;
        iVol = 589500 *1;
        sVol = '589,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 3);
        iClose = 4.03 * 1;
        iVol = 371400 *1;
        sVol = '371,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 7);
        iClose = 4.05 * 1;
        iVol = 911900 *1;
        sVol = '911,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 8);
        iClose = 3.88 * 1;
        iVol = 755700 *1;
        sVol = '755,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 9);
        iClose = 3.89 * 1;
        iVol = 511700 *1;
        sVol = '511,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 10);
        iClose = 3.88 * 1;
        iVol = 526000 *1;
        sVol = '526,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 13);
        iClose = 4.38 * 1;
        iVol = 1330500 *1;
        sVol = '1,330,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 14);
        iClose = 4.18 * 1;
        iVol = 1121700 *1;
        sVol = '1,121,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 15);
        iClose = 4.35 * 1;
        iVol = 934900 *1;
        sVol = '934,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 16);
        iClose = 4.23 * 1;
        iVol = 997600 *1;
        sVol = '997,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 17);
        iClose = 3.99 * 1;
        iVol = 4297800 *1;
        sVol = '4,297,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 20);
        iClose = 3.86 * 1;
        iVol = 986300 *1;
        sVol = '986,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 21);
        iClose = 3.85 * 1;
        iVol = 707000 *1;
        sVol = '707,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 22);
        iClose = 3.91 * 1;
        iVol = 696200 *1;
        sVol = '696,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 23);
        iClose = 4.13 * 1;
        iVol = 623200 *1;
        sVol = '623,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 24);
        iClose = 4.31 * 1;
        iVol = 827800 *1;
        sVol = '827,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 27);
        iClose = 4.75 * 1;
        iVol = 1126700 *1;
        sVol = '1,126,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 28);
        iClose = 4.81 * 1;
        iVol = 1561700 *1;
        sVol = '1,561,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 29);
        iClose = 4.87 * 1;
        iVol = 1134900 *1;
        sVol = '1,134,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 30);
        iClose = 4.86 * 1;
        iVol = 708500 *1;
        sVol = '708,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 1);
        iClose = 5.24 * 1;
        iVol = 1401200 *1;
        sVol = '1,401,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 4);
        iClose = 5.35 * 1;
        iVol = 1524500 *1;
        sVol = '1,524,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 5);
        iClose = 5.24 * 1;
        iVol = 1451600 *1;
        sVol = '1,451,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 6);
        iClose = 4.94 * 1;
        iVol = 968000 *1;
        sVol = '968,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 7);
        iClose = 5.18 * 1;
        iVol = 579200 *1;
        sVol = '579,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 8);
        iClose = 5.45 * 1;
        iVol = 1137300 *1;
        sVol = '1,137,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 11);
        iClose = 5.52 * 1;
        iVol = 930900 *1;
        sVol = '930,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 12);
        iClose = 5.57 * 1;
        iVol = 622800 *1;
        sVol = '622,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 13);
        iClose = 5.51 * 1;
        iVol = 828800 *1;
        sVol = '828,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 14);
        iClose = 5.58 * 1;
        iVol = 575900 *1;
        sVol = '575,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 15);
        iClose = 5.64 * 1;
        iVol = 622900 *1;
        sVol = '622,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 18);
        iClose = 5.53 * 1;
        iVol = 618200 *1;
        sVol = '618,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 19);
        iClose = 5.39 * 1;
        iVol = 876100 *1;
        sVol = '876,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 20);
        iClose = 5.51 * 1;
        iVol = 749700 *1;
        sVol = '749,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 21);
        iClose = 5.48 * 1;
        iVol = 876500 *1;
        sVol = '876,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 22);
        iClose = 5.58 * 1;
        iVol = 348700 *1;
        sVol = '348,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 25);
        iClose = 5.67 * 1;
        iVol = 566700 *1;
        sVol = '566,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 26);
        iClose = 5.78 * 1;
        iVol = 888200 *1;
        sVol = '888,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 27);
        iClose = 5.74 * 1;
        iVol = 1091500 *1;
        sVol = '1,091,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 28);
        iClose = 5.66 * 1;
        iVol = 863500 *1;
        sVol = '863,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 29);
        iClose = 5.39 * 1;
        iVol = 1100200 *1;
        sVol = '1,100,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 1);
        iClose = 5.46 * 1;
        iVol = 1206200 *1;
        sVol = '1,206,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 2);
        iClose = 5.35 * 1;
        iVol = 517800 *1;
        sVol = '517,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 3);
        iClose = 5.26 * 1;
        iVol = 780400 *1;
        sVol = '780,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 4);
        iClose = 5.09 * 1;
        iVol = 997000 *1;
        sVol = '997,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 5);
        iClose = 5.37 * 1;
        iVol = 799200 *1;
        sVol = '799,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 8);
        iClose = 5.38 * 1;
        iVol = 722900 *1;
        sVol = '722,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 9);
        iClose = 5.56 * 1;
        iVol = 931400 *1;
        sVol = '931,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 10);
        iClose = 5.29 * 1;
        iVol = 932200 *1;
        sVol = '932,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 11);
        iClose = 5.22 * 1;
        iVol = 511700 *1;
        sVol = '511,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 12);
        iClose = 5.08 * 1;
        iVol = 581200 *1;
        sVol = '581,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 15);
        iClose = 4.98 * 1;
        iVol = 729700 *1;
        sVol = '729,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 16);
        iClose = 4.97 * 1;
        iVol = 799900 *1;
        sVol = '799,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 17);
        iClose = 4.51 * 1;
        iVol = 1340200 *1;
        sVol = '1,340,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 18);
        iClose = 4.31 * 1;
        iVol = 1449500 *1;
        sVol = '1,449,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 19);
        iClose = 4.00 * 1;
        iVol = 1759300 *1;
        sVol = '1,759,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 22);
        iClose = 4.10 * 1;
        iVol = 938800 *1;
        sVol = '938,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 23);
        iClose = 4.31 * 1;
        iVol = 918700 *1;
        sVol = '918,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 24);
        iClose = 4.29 * 1;
        iVol = 580900 *1;
        sVol = '580,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 26);
        iClose = 4.16 * 1;
        iVol = 556500 *1;
        sVol = '556,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 29);
        iClose = 4.20 * 1;
        iVol = 1001500 *1;
        sVol = '1,001,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 30);
        iClose = 4.03 * 1;
        iVol = 1302000 *1;
        sVol = '1,302,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 1);
        iClose = 3.92 * 1;
        iVol = 1184000 *1;
        sVol = '1,184,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 2);
        iClose = 4.10 * 1;
        iVol = 1058800 *1;
        sVol = '1,058,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 3);
        iClose = 4.17 * 1;
        iVol = 659000 *1;
        sVol = '659,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 6);
        iClose = 4.28 * 1;
        iVol = 725100 *1;
        sVol = '725,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 7);
        iClose = 4.33 * 1;
        iVol = 555400 *1;
        sVol = '555,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 8);
        iClose = 4.38 * 1;
        iVol = 414100 *1;
        sVol = '414,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 9);
        iClose = 4.47 * 1;
        iVol = 550800 *1;
        sVol = '550,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 10);
        iClose = 4.65 * 1;
        iVol = 693000 *1;
        sVol = '693,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 13);
        iClose = 4.61 * 1;
        iVol = 943000 *1;
        sVol = '943,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 14);
        iClose = 4.43 * 1;
        iVol = 677500 *1;
        sVol = '677,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 15);
        iClose = 4.48 * 1;
        iVol = 708800 *1;
        sVol = '708,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 16);
        iClose = 4.53 * 1;
        iVol = 886800 *1;
        sVol = '886,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 17);
        iClose = 4.52 * 1;
        iVol = 2623100 *1;
        sVol = '2,623,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 20);
        iClose = 4.41 * 1;
        iVol = 738000 *1;
        sVol = '738,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 21);
        iClose = 4.56 * 1;
        iVol = 608600 *1;
        sVol = '608,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 22);
        iClose = 4.66 * 1;
        iVol = 533200 *1;
        sVol = '533,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 23);
        iClose = 4.66 * 1;
        iVol = 358800 *1;
        sVol = '358,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 27);
        iClose = 4.76 * 1;
        iVol = 410800 *1;
        sVol = '410,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 28);
        iClose = 4.72 * 1;
        iVol = 313900 *1;
        sVol = '313,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 29);
        iClose = 4.58 * 1;
        iVol = 401100 *1;
        sVol = '401,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 30);
        iClose = 4.52 * 1;
        iVol = 454800 *1;
        sVol = '454,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 31);
        iClose = 4.54 * 1;
        iVol = 364900 *1;
        sVol = '364,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 3);
        iClose = 5.00 * 1;
        iVol = 634300 *1;
        sVol = '634,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 4);
        iClose = 5.48 * 1;
        iVol = 1050800 *1;
        sVol = '1,050,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 5);
        iClose = 5.37 * 1;
        iVol = 886100 *1;
        sVol = '886,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 6);
        iClose = 5.69 * 1;
        iVol = 588900 *1;
        sVol = '588,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 7);
        iClose = 5.72 * 1;
        iVol = 650400 *1;
        sVol = '650,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 10);
        iClose = 5.75 * 1;
        iVol = 444600 *1;
        sVol = '444,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 11);
        iClose = 5.98 * 1;
        iVol = 580000 *1;
        sVol = '580,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 12);
        iClose = 5.64 * 1;
        iVol = 1247500 *1;
        sVol = '1,247,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 13);
        iClose = 5.64 * 1;
        iVol = 1062800 *1;
        sVol = '1,062,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 14);
        iClose = 6.00 * 1;
        iVol = 1264800 *1;
        sVol = '1,264,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 18);
        iClose = 5.73 * 1;
        iVol = 751700 *1;
        sVol = '751,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 19);
        iClose = 5.62 * 1;
        iVol = 598300 *1;
        sVol = '598,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 20);
        iClose = 5.62 * 1;
        iVol = 548100 *1;
        sVol = '548,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 21);
        iClose = 5.42 * 1;
        iVol = 778800 *1;
        sVol = '778,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 24);
        iClose = 5.60 * 1;
        iVol = 1047800 *1;
        sVol = '1,047,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 25);
        iClose = 6.02 * 1;
        iVol = 1139300 *1;
        sVol = '1,139,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 26);
        iClose = 6.23 * 1;
        iVol = 1990600 *1;
        sVol = '1,990,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 27);
        iClose = 5.97 * 1;
        iVol = 1550500 *1;
        sVol = '1,550,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 28);
        iClose = 5.93 * 1;
        iVol = 1496400 *1;
        sVol = '1,496,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 31);
        iClose = 5.91 * 1;
        iVol = 822700 *1;
        sVol = '822,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 1);
        iClose = 6.33 * 1;
        iVol = 1120800 *1;
        sVol = '1,120,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 2);
        iClose = 6.40 * 1;
        iVol = 1331700 *1;
        sVol = '1,331,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 3);
        iClose = 6.66 * 1;
        iVol = 3337500 *1;
        sVol = '3,337,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 4);
        iClose = 7.11 * 1;
        iVol = 2561600 *1;
        sVol = '2,561,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 7);
        iClose = 7.06 * 1;
        iVol = 2074200 *1;
        sVol = '2,074,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 8);
        iClose = 6.81 * 1;
        iVol = 1260300 *1;
        sVol = '1,260,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 9);
        iClose = 6.95 * 1;
        iVol = 876900 *1;
        sVol = '876,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 10);
        iClose = 7.32 * 1;
        iVol = 1714700 *1;
        sVol = '1,714,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 11);
        iClose = 7.88 * 1;
        iVol = 1399800 *1;
        sVol = '1,399,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 14);
        iClose = 7.70 * 1;
        iVol = 1143300 *1;
        sVol = '1,143,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 15);
        iClose = 7.98 * 1;
        iVol = 1317100 *1;
        sVol = '1,317,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 16);
        iClose = 7.96 * 1;
        iVol = 967900 *1;
        sVol = '967,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 17);
        iClose = 8.07 * 1;
        iVol = 728300 *1;
        sVol = '728,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 18);
        iClose = 7.98 * 1;
        iVol = 816600 *1;
        sVol = '816,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 22);
        iClose = 7.97 * 1;
        iVol = 1128000 *1;
        sVol = '1,128,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 23);
        iClose = 8.00 * 1;
        iVol = 879100 *1;
        sVol = '879,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 24);
        iClose = 8.11 * 1;
        iVol = 1242600 *1;
        sVol = '1,242,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 25);
        iClose = 8.40 * 1;
        iVol = 1083600 *1;
        sVol = '1,083,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 28);
        iClose = 8.77 * 1;
        iVol = 1340600 *1;
        sVol = '1,340,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 1);
        iClose = 8.47 * 1;
        iVol = 1944200 *1;
        sVol = '1,944,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 2);
        iClose = 9.09 * 1;
        iVol = 1198000 *1;
        sVol = '1,198,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 3);
        iClose = 9.43 * 1;
        iVol = 1196800 *1;
        sVol = '1,196,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 4);
        iClose = 9.63 * 1;
        iVol = 1233900 *1;
        sVol = '1,233,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 7);
        iClose = 10.78 * 1;
        iVol = 2894500 *1;
        sVol = '2,894,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 8);
        iClose = 11.06 * 1;
        iVol = 2540900 *1;
        sVol = '2,540,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 9);
        iClose = 10.66 * 1;
        iVol = 2793100 *1;
        sVol = '2,793,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 10);
        iClose = 11.60 * 1;
        iVol = 1985500 *1;
        sVol = '1,985,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 11);
        iClose = 11.46 * 1;
        iVol = 1475700 *1;
        sVol = '1,475,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 14);
        iClose = 10.54 * 1;
        iVol = 1709800 *1;
        sVol = '1,709,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 15);
        iClose = 10.08 * 1;
        iVol = 2202000 *1;
        sVol = '2,202,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 16);
        iClose = 9.75 * 1;
        iVol = 2365400 *1;
        sVol = '2,365,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 17);
        iClose = 9.82 * 1;
        iVol = 2663000 *1;
        sVol = '2,663,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 18);
        iClose = 9.82 * 1;
        iVol = 3797400 *1;
        sVol = '3,797,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 21);
        iClose = 10.24 * 1;
        iVol = 2424100 *1;
        sVol = '2,424,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 22);
        iClose = 10.05 * 1;
        iVol = 2120100 *1;
        sVol = '2,120,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 23);
        iClose = 10.19 * 1;
        iVol = 1843200 *1;
        sVol = '1,843,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 24);
        iClose = 10.19 * 1;
        iVol = 1479800 *1;
        sVol = '1,479,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 25);
        iClose = 11.48 * 1;
        iVol = 2441300 *1;
        sVol = '2,441,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 28);
        iClose = 10.67 * 1;
        iVol = 1362800 *1;
        sVol = '1,362,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 29);
        iClose = 10.58 * 1;
        iVol = 2279200 *1;
        sVol = '2,279,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 30);
        iClose = 10.76 * 1;
        iVol = 1016400 *1;
        sVol = '1,016,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 31);
        iClose = 10.67 * 1;
        iVol = 1726600 *1;
        sVol = '1,726,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 1);
        iClose = 11.05 * 1;
        iVol = 1127800 *1;
        sVol = '1,127,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 4);
        iClose = 11.13 * 1;
        iVol = 2554500 *1;
        sVol = '2,554,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 5);
        iClose = 10.58 * 1;
        iVol = 1455500 *1;
        sVol = '1,455,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 6);
        iClose = 11.04 * 1;
        iVol = 1920700 *1;
        sVol = '1,920,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 7);
        iClose = 10.92 * 1;
        iVol = 1465000 *1;
        sVol = '1,465,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 8);
        iClose = 11.72 * 1;
        iVol = 2628900 *1;
        sVol = '2,628,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 11);
        iClose = 11.18 * 1;
        iVol = 1454100 *1;
        sVol = '1,454,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 12);
        iClose = 11.69 * 1;
        iVol = 1254300 *1;
        sVol = '1,254,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 13);
        iClose = 12.07 * 1;
        iVol = 2282900 *1;
        sVol = '2,282,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 14);
        iClose = 12.42 * 1;
        iVol = 1340500 *1;
        sVol = '1,340,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 18);
        iClose = 12.48 * 1;
        iVol = 1772800 *1;
        sVol = '1,772,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 19);
        iClose = 12.38 * 1;
        iVol = 1558300 *1;
        sVol = '1,558,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 20);
        iClose = 12.55 * 1;
        iVol = 929500 *1;
        sVol = '929,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 21);
        iClose = 11.48 * 1;
        iVol = 2105200 *1;
        sVol = '2,105,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 22);
        iClose = 10.99 * 1;
        iVol = 1468500 *1;
        sVol = '1,468,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 25);
        iClose = 10.51 * 1;
        iVol = 2590300 *1;
        sVol = '2,590,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 26);
        iClose = 10.75 * 1;
        iVol = 1666300 *1;
        sVol = '1,666,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 27);
        iClose = 10.13 * 1;
        iVol = 2087300 *1;
        sVol = '2,087,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 28);
        iClose = 10.69 * 1;
        iVol = 1811900 *1;
        sVol = '1,811,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 29);
        iClose = 10.34 * 1;
        iVol = 2099100 *1;
        sVol = '2,099,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 2);
        iClose = 10.27 * 1;
        iVol = 1379800 *1;
        sVol = '1,379,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 3);
        iClose = 10.49 * 1;
        iVol = 1025800 *1;
        sVol = '1,025,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 4);
        iClose = 10.42 * 1;
        iVol = 1778000 *1;
        sVol = '1,778,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 5);
        iClose = 9.86 * 1;
        iVol = 1675100 *1;
        sVol = '1,675,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 6);
        iClose = 10.11 * 1;
        iVol = 1030400 *1;
        sVol = '1,030,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 9);
        iClose = 8.69 * 1;
        iVol = 2151300 *1;
        sVol = '2,151,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 10);
        iClose = 8.77 * 1;
        iVol = 2728200 *1;
        sVol = '2,728,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 11);
        iClose = 8.98 * 1;
        iVol = 1898200 *1;
        sVol = '1,898,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 12);
        iClose = 9.08 * 1;
        iVol = 1408500 *1;
        sVol = '1,408,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 13);
        iClose = 9.17 * 1;
        iVol = 1785700 *1;
        sVol = '1,785,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 16);
        iClose = 9.74 * 1;
        iVol = 1531100 *1;
        sVol = '1,531,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 17);
        iClose = 9.65 * 1;
        iVol = 1044400 *1;
        sVol = '1,044,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 18);
        iClose = 8.94 * 1;
        iVol = 1957100 *1;
        sVol = '1,957,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 19);
        iClose = 8.80 * 1;
        iVol = 1148000 *1;
        sVol = '1,148,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 20);
        iClose = 8.62 * 1;
        iVol = 1314300 *1;
        sVol = '1,314,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 23);
        iClose = 9.02 * 1;
        iVol = 1635400 *1;
        sVol = '1,635,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 24);
        iClose = 8.91 * 1;
        iVol = 1442700 *1;
        sVol = '1,442,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 25);
        iClose = 9.18 * 1;
        iVol = 1113200 *1;
        sVol = '1,113,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 26);
        iClose = 9.15 * 1;
        iVol = 1124200 *1;
        sVol = '1,124,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 27);
        iClose = 9.29 * 1;
        iVol = 1099200 *1;
        sVol = '1,099,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 31);
        iClose = 9.36 * 1;
        iVol = 3631400 *1;
        sVol = '3,631,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 1);
        iClose = 9.52 * 1;
        iVol = 2103400 *1;
        sVol = '2,103,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 2);
        iClose = 9.29 * 1;
        iVol = 1975700 *1;
        sVol = '1,975,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 3);
        iClose = 9.30 * 1;
        iVol = 1217900 *1;
        sVol = '1,217,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 6);
        iClose = 9.41 * 1;
        iVol = 1651600 *1;
        sVol = '1,651,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 7);
        iClose = 9.56 * 1;
        iVol = 1298800 *1;
        sVol = '1,298,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 8);
        iClose = 9.44 * 1;
        iVol = 1129500 *1;
        sVol = '1,129,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 9);
        iClose = 8.99 * 1;
        iVol = 1263400 *1;
        sVol = '1,263,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 10);
        iClose = 8.82 * 1;
        iVol = 1317500 *1;
        sVol = '1,317,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 13);
        iClose = 8.08 * 1;
        iVol = 1565400 *1;
        sVol = '1,565,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 14);
        iClose = 7.96 * 1;
        iVol = 1465600 *1;
        sVol = '1,465,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 15);
        iClose = 7.89 * 1;
        iVol = 1421500 *1;
        sVol = '1,421,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 16);
        iClose = 7.68 * 1;
        iVol = 1373100 *1;
        sVol = '1,373,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 17);
        iClose = 7.15 * 1;
        iVol = 4991300 *1;
        sVol = '4,991,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 21);
        iClose = 7.44 * 1;
        iVol = 2293700 *1;
        sVol = '2,293,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 22);
        iClose = 6.91 * 1;
        iVol = 1632000 *1;
        sVol = '1,632,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 23);
        iClose = 6.47 * 1;
        iVol = 2202600 *1;
        sVol = '2,202,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 24);
        iClose = 6.88 * 1;
        iVol = 4192800 *1;
        sVol = '4,192,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 27);
        iClose = 7.21 * 1;
        iVol = 1710200 *1;
        sVol = '1,710,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 28);
        iClose = 7.13 * 1;
        iVol = 1161700 *1;
        sVol = '1,161,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 29);
        iClose = 7.07 * 1;
        iVol = 1133300 *1;
        sVol = '1,133,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 30);
        iClose = 6.91 * 1;
        iVol = 1717200 *1;
        sVol = '1,717,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 1);
        iClose = 6.95 * 1;
        iVol = 1197700 *1;
        sVol = '1,197,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 5);
        iClose = 6.19 * 1;
        iVol = 2371700 *1;
        sVol = '2,371,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 6);
        iClose = 5.84 * 1;
        iVol = 2073800 *1;
        sVol = '2,073,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 7);
        iClose = 6.36 * 1;
        iVol = 1420900 *1;
        sVol = '1,420,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 8);
        iClose = 6.42 * 1;
        iVol = 1086600 *1;
        sVol = '1,086,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 11);
        iClose = 6.43 * 1;
        iVol = 1103400 *1;
        sVol = '1,103,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 12);
        iClose = 6.20 * 1;
        iVol = 1486800 *1;
        sVol = '1,486,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 13);
        iClose = 6.26 * 1;
        iVol = 898000 *1;
        sVol = '898,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 14);
        iClose = 6.10 * 1;
        iVol = 919200 *1;
        sVol = '919,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 15);
        iClose = 6.22 * 1;
        iVol = 1057900 *1;
        sVol = '1,057,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 18);
        iClose = 6.42 * 1;
        iVol = 1091200 *1;
        sVol = '1,091,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 19);
        iClose = 6.70 * 1;
        iVol = 1332900 *1;
        sVol = '1,332,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 20);
        iClose = 6.74 * 1;
        iVol = 966000 *1;
        sVol = '966,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 21);
        iClose = 6.30 * 1;
        iVol = 1125400 *1;
        sVol = '1,125,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 22);
        iClose = 6.17 * 1;
        iVol = 1092300 *1;
        sVol = '1,092,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 25);
        iClose = 6.77 * 1;
        iVol = 1073200 *1;
        sVol = '1,073,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 26);
        iClose = 6.58 * 1;
        iVol = 1712300 *1;
        sVol = '1,712,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 27);
        iClose = 7.80 * 1;
        iVol = 2393400 *1;
        sVol = '2,393,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 28);
        iClose = 7.99 * 1;
        iVol = 2228300 *1;
        sVol = '2,228,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 29);
        iClose = 8.16 * 1;
        iVol = 1338800 *1;
        sVol = '1,338,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 1);
        iClose = 7.87 * 1;
        iVol = 1320900 *1;
        sVol = '1,320,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 2);
        iClose = 7.74 * 1;
        iVol = 1129300 *1;
        sVol = '1,129,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 3);
        iClose = 7.49 * 1;
        iVol = 1373300 *1;
        sVol = '1,373,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 4);
        iClose = 6.80 * 1;
        iVol = 1609200 *1;
        sVol = '1,609,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 5);
        iClose = 7.28 * 1;
        iVol = 1244600 *1;
        sVol = '1,244,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 8);
        iClose = 7.22 * 1;
        iVol = 823900 *1;
        sVol = '823,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 9);
        iClose = 7.51 * 1;
        iVol = 959900 *1;
        sVol = '959,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 10);
        iClose = 7.42 * 1;
        iVol = 948400 *1;
        sVol = '948,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 11);
        iClose = 7.76 * 1;
        iVol = 737000 *1;
        sVol = '737,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 12);
        iClose = 7.84 * 1;
        iVol = 944000 *1;
        sVol = '944,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 15);
        iClose = 7.44 * 1;
        iVol = 1144000 *1;
        sVol = '1,144,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 16);
        iClose = 7.23 * 1;
        iVol = 948700 *1;
        sVol = '948,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 17);
        iClose = 7.32 * 1;
        iVol = 594900 *1;
        sVol = '594,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 18);
        iClose = 7.80 * 1;
        iVol = 778100 *1;
        sVol = '778,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 19);
        iClose = 7.69 * 1;
        iVol = 729700 *1;
        sVol = '729,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 22);
        iClose = 7.72 * 1;
        iVol = 657300 *1;
        sVol = '657,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 23);
        iClose = 8.22 * 1;
        iVol = 882100 *1;
        sVol = '882,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 24);
        iClose = 8.42 * 1;
        iVol = 866400 *1;
        sVol = '866,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 25);
        iClose = 8.55 * 1;
        iVol = 639800 *1;
        sVol = '639,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 26);
        iClose = 8.35 * 1;
        iVol = 846900 *1;
        sVol = '846,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 29);
        iClose = 8.27 * 1;
        iVol = 874400 *1;
        sVol = '874,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 30);
        iClose = 7.76 * 1;
        iVol = 1031300 *1;
        sVol = '1,031,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 31);
        iClose = 7.95 * 1;
        iVol = 1172000 *1;
        sVol = '1,172,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 1);
        iClose = 7.40 * 1;
        iVol = 995100 *1;
        sVol = '995,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 2);
        iClose = 7.82 * 1;
        iVol = 869600 *1;
        sVol = '869,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 6);
        iClose = 7.75 * 1;
        iVol = 1429500 *1;
        sVol = '1,429,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 7);
        iClose = 7.54 * 1;
        iVol = 852400 *1;
        sVol = '852,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 8);
        iClose = 7.45 * 1;
        iVol = 854500 *1;
        sVol = '854,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 9);
        iClose = 7.94 * 1;
        iVol = 872300 *1;
        sVol = '872,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 12);
        iClose = 8.02 * 1;
        iVol = 967400 *1;
        sVol = '967,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 13);
        iClose = 7.62 * 1;
        iVol = 953300 *1;
        sVol = '953,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 14);
        iClose = 7.94 * 1;
        iVol = 1091300 *1;
        sVol = '1,091,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 15);
        iClose = 7.59 * 1;
        iVol = 1263900 *1;
        sVol = '1,263,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 16);
        iClose = 7.52 * 1;
        iVol = 4863900 *1;
        sVol = '4,863,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 19);
        iClose = 7.58 * 1;
        iVol = 855000 *1;
        sVol = '855,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 20);
        iClose = 7.10 * 1;
        iVol = 1082300 *1;
        sVol = '1,082,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 21);
        iClose = 7.06 * 1;
        iVol = 766300 *1;
        sVol = '766,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 22);
        iClose = 7.01 * 1;
        iVol = 643600 *1;
        sVol = '643,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 23);
        iClose = 6.37 * 1;
        iVol = 876500 *1;
        sVol = '876,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 26);
        iClose = 6.42 * 1;
        iVol = 1280200 *1;
        sVol = '1,280,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 27);
        iClose = 6.59 * 1;
        iVol = 910900 *1;
        sVol = '910,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 28);
        iClose = 7.02 * 1;
        iVol = 864500 *1;
        sVol = '864,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 29);
        iClose = 6.94 * 1;
        iVol = 754700 *1;
        sVol = '754,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 30);
        iClose = 6.93 * 1;
        iVol = 3024700 *1;
        sVol = '3,024,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 3);
        iClose = 7.43 * 1;
        iVol = 1055700 *1;
        sVol = '1,055,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 4);
        iClose = 7.59 * 1;
        iVol = 979500 *1;
        sVol = '979,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 5);
        iClose = 7.96 * 1;
        iVol = 829100 *1;
        sVol = '829,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 6);
        iClose = 8.16 * 1;
        iVol = 676700 *1;
        sVol = '676,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 7);
        iClose = 8.12 * 1;
        iVol = 1247900 *1;
        sVol = '1,247,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 10);
        iClose = 7.85 * 1;
        iVol = 589300 *1;
        sVol = '589,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 11);
        iClose = 7.85 * 1;
        iVol = 871400 *1;
        sVol = '871,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 12);
        iClose = 7.85 * 1;
        iVol = 505000 *1;
        sVol = '505,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 13);
        iClose = 8.33 * 1;
        iVol = 1047200 *1;
        sVol = '1,047,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 14);
        iClose = 7.89 * 1;
        iVol = 609700 *1;
        sVol = '609,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 17);
        iClose = 8.07 * 1;
        iVol = 693200 *1;
        sVol = '693,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 18);
        iClose = 8.15 * 1;
        iVol = 782400 *1;
        sVol = '782,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 19);
        iClose = 8.74 * 1;
        iVol = 1030200 *1;
        sVol = '1,030,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 20);
        iClose = 8.75 * 1;
        iVol = 1104700 *1;
        sVol = '1,104,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 21);
        iClose = 8.91 * 1;
        iVol = 1151900 *1;
        sVol = '1,151,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 24);
        iClose = 9.34 * 1;
        iVol = 1247100 *1;
        sVol = '1,247,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 25);
        iClose = 9.23 * 1;
        iVol = 1214100 *1;
        sVol = '1,214,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 26);
        iClose = 10.14 * 1;
        iVol = 1673900 *1;
        sVol = '1,673,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 27);
        iClose = 9.63 * 1;
        iVol = 1530500 *1;
        sVol = '1,530,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 28);
        iClose = 9.90 * 1;
        iVol = 1315600 *1;
        sVol = '1,315,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 31);
        iClose = 11.13 * 1;
        iVol = 2946900 *1;
        sVol = '2,946,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 1);
        iClose = 11.02 * 1;
        iVol = 1645100 *1;
        sVol = '1,645,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 2);
        iClose = 10.45 * 1;
        iVol = 1494000 *1;
        sVol = '1,494,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 3);
        iClose = 10.46 * 1;
        iVol = 1484600 *1;
        sVol = '1,484,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 4);
        iClose = 10.40 * 1;
        iVol = 1711600 *1;
        sVol = '1,711,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 7);
        iClose = 10.45 * 1;
        iVol = 1975500 *1;
        sVol = '1,975,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 8);
        iClose = 10.59 * 1;
        iVol = 1890800 *1;
        sVol = '1,890,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 9);
        iClose = 9.83 * 1;
        iVol = 1270700 *1;
        sVol = '1,270,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 10);
        iClose = 10.54 * 1;
        iVol = 1028000 *1;
        sVol = '1,028,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 11);
        iClose = 10.20 * 1;
        iVol = 1785200 *1;
        sVol = '1,785,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 14);
        iClose = 9.82 * 1;
        iVol = 1635600 *1;
        sVol = '1,635,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 15);
        iClose = 9.99 * 1;
        iVol = 813300 *1;
        sVol = '813,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 16);
        iClose = 9.74 * 1;
        iVol = 750600 *1;
        sVol = '750,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 17);
        iClose = 9.80 * 1;
        iVol = 898700 *1;
        sVol = '898,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 18);
        iClose = 9.65 * 1;
        iVol = 715000 *1;
        sVol = '715,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 21);
        iClose = 9.40 * 1;
        iVol = 1456000 *1;
        sVol = '1,456,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 22);
        iClose = 9.53 * 1;
        iVol = 757700 *1;
        sVol = '757,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 23);
        iClose = 9.28 * 1;
        iVol = 677000 *1;
        sVol = '677,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 25);
        iClose = 9.14 * 1;
        iVol = 270000 *1;
        sVol = '270,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 28);
        iClose = 8.90 * 1;
        iVol = 639700 *1;
        sVol = '639,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 29);
        iClose = 9.11 * 1;
        iVol = 597200 *1;
        sVol = '597,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 30);
        iClose = 9.26 * 1;
        iVol = 1109200 *1;
        sVol = '1,109,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 1);
        iClose = 9.03 * 1;
        iVol = 687600 *1;
        sVol = '687,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 2);
        iClose = 9.24 * 1;
        iVol = 676400 *1;
        sVol = '676,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 5);
        iClose = 8.63 * 1;
        iVol = 1484300 *1;
        sVol = '1,484,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 6);
        iClose = 8.42 * 1;
        iVol = 799900 *1;
        sVol = '799,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 7);
        iClose = 8.21 * 1;
        iVol = 1050400 *1;
        sVol = '1,050,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 8);
        iClose = 8.12 * 1;
        iVol = 1007800 *1;
        sVol = '1,007,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 9);
        iClose = 7.92 * 1;
        iVol = 1046500 *1;
        sVol = '1,046,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 12);
        iClose = 8.37 * 1;
        iVol = 1211600 *1;
        sVol = '1,211,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 13);
        iClose = 8.63 * 1;
        iVol = 2479800 *1;
        sVol = '2,479,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 14);
        iClose = 8.50 * 1;
        iVol = 1242800 *1;
        sVol = '1,242,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 15);
        iClose = 8.57 * 1;
        iVol = 1187200 *1;
        sVol = '1,187,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 16);
        iClose = 8.36 * 1;
        iVol = 5022500 *1;
        sVol = '5,022,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 19);
        iClose = 8.49 * 1;
        iVol = 1310800 *1;
        sVol = '1,310,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 20);
        iClose = 8.62 * 1;
        iVol = 1405500 *1;
        sVol = '1,405,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 21);
        iClose = 8.79 * 1;
        iVol = 1296200 *1;
        sVol = '1,296,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 22);
        iClose = 8.46 * 1;
        iVol = 873800 *1;
        sVol = '873,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 23);
        iClose = 8.79 * 1;
        iVol = 1054400 *1;
        sVol = '1,054,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 27);
        iClose = 8.86 * 1;
        iVol = 991000 *1;
        sVol = '991,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 28);
        iClose = 8.47 * 1;
        iVol = 862000 *1;
        sVol = '862,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 29);
        iClose = 8.84 * 1;
        iVol = 768900 *1;
        sVol = '768,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 30);
        iClose = 8.89 * 1;
        iVol = 1799100 *1;
        sVol = '1,799,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 3);
        iClose = 8.61 * 1;
        iVol = 1254500 *1;
        sVol = '1,254,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 4);
        iClose = 8.66 * 1;
        iVol = 699100 *1;
        sVol = '699,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 5);
        iClose = 8.87 * 1;
        iVol = 1156200 *1;
        sVol = '1,156,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 6);
        iClose = 9.20 * 1;
        iVol = 1541200 *1;
        sVol = '1,541,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 9);
        iClose = 9.55 * 1;
        iVol = 1121400 *1;
        sVol = '1,121,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 10);
        iClose = 9.68 * 1;
        iVol = 1003100 *1;
        sVol = '1,003,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 11);
        iClose = 9.62 * 1;
        iVol = 746000 *1;
        sVol = '746,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 12);
        iClose = 9.99 * 1;
        iVol = 1045900 *1;
        sVol = '1,045,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 13);
        iClose = 9.78 * 1;
        iVol = 1212600 *1;
        sVol = '1,212,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 17);
        iClose = 9.57 * 1;
        iVol = 920400 *1;
        sVol = '920,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 18);
        iClose = 8.84 * 1;
        iVol = 1290600 *1;
        sVol = '1,290,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 19);
        iClose = 8.62 * 1;
        iVol = 1703800 *1;
        sVol = '1,703,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 20);
        iClose = 8.62 * 1;
        iVol = 1123700 *1;
        sVol = '1,123,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 23);
        iClose = 8.59 * 1;
        iVol = 1044900 *1;
        sVol = '1,044,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 24);
        iClose = 8.59 * 1;
        iVol = 1932600 *1;
        sVol = '1,932,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 25);
        iClose = 9.60 * 1;
        iVol = 3524900 *1;
        sVol = '3,524,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 26);
        iClose = 9.50 * 1;
        iVol = 3295900 *1;
        sVol = '3,295,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 27);
        iClose = 9.45 * 1;
        iVol = 1456700 *1;
        sVol = '1,456,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 30);
        iClose = 9.61 * 1;
        iVol = 1536600 *1;
        sVol = '1,536,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 31);
        iClose = 9.92 * 1;
        iVol = 1665500 *1;
        sVol = '1,665,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 1);
        iClose = 9.71 * 1;
        iVol = 1174600 *1;
        sVol = '1,174,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 2);
        iClose = 9.28 * 1;
        iVol = 1583600 *1;
        sVol = '1,583,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 3);
        iClose = 9.27 * 1;
        iVol = 1480400 *1;
        sVol = '1,480,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 6);
        iClose = 9.41 * 1;
        iVol = 1070600 *1;
        sVol = '1,070,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 7);
        iClose = 9.38 * 1;
        iVol = 988300 *1;
        sVol = '988,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 8);
        iClose = 9.36 * 1;
        iVol = 775800 *1;
        sVol = '775,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 9);
        iClose = 9.00 * 1;
        iVol = 1057900 *1;
        sVol = '1,057,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 10);
        iClose = 9.61 * 1;
        iVol = 1125500 *1;
        sVol = '1,125,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 13);
        iClose = 9.82 * 1;
        iVol = 988200 *1;
        sVol = '988,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 14);
        iClose = 9.58 * 1;
        iVol = 937400 *1;
        sVol = '937,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 15);
        iClose = 9.41 * 1;
        iVol = 1075900 *1;
        sVol = '1,075,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 16);
        iClose = 9.30 * 1;
        iVol = 1001100 *1;
        sVol = '1,001,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 17);
        iClose = 9.03 * 1;
        iVol = 978700 *1;
        sVol = '978,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 21);
        iClose = 8.80 * 1;
        iVol = 1133900 *1;
        sVol = '1,133,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 22);
        iClose = 8.58 * 1;
        iVol = 1947800 *1;
        sVol = '1,947,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 23);
        iClose = 8.73 * 1;
        iVol = 877400 *1;
        sVol = '877,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 24);
        iClose = 8.79 * 1;
        iVol = 830500 *1;
        sVol = '830,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 27);
        iClose = 9.04 * 1;
        iVol = 997900 *1;
        sVol = '997,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 28);
        iClose = 8.77 * 1;
        iVol = 1259500 *1;
        sVol = '1,259,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 1);
        iClose = 9.13 * 1;
        iVol = 872300 *1;
        sVol = '872,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 2);
        iClose = 9.54 * 1;
        iVol = 1045500 *1;
        sVol = '1,045,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 3);
        iClose = 9.72 * 1;
        iVol = 977100 *1;
        sVol = '977,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 6);
        iClose = 9.52 * 1;
        iVol = 1043500 *1;
        sVol = '1,043,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 7);
        iClose = 9.42 * 1;
        iVol = 736200 *1;
        sVol = '736,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 8);
        iClose = 9.26 * 1;
        iVol = 901600 *1;
        sVol = '901,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 9);
        iClose = 8.58 * 1;
        iVol = 1376100 *1;
        sVol = '1,376,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 10);
        iClose = 8.45 * 1;
        iVol = 1133600 *1;
        sVol = '1,133,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 13);
        iClose = 8.07 * 1;
        iVol = 1750500 *1;
        sVol = '1,750,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 14);
        iClose = 7.93 * 1;
        iVol = 1668400 *1;
        sVol = '1,668,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 15);
        iClose = 7.67 * 1;
        iVol = 3328100 *1;
        sVol = '3,328,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 16);
        iClose = 7.81 * 1;
        iVol = 1568900 *1;
        sVol = '1,568,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 17);
        iClose = 7.64 * 1;
        iVol = 3217200 *1;
        sVol = '3,217,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 20);
        iClose = 7.94 * 1;
        iVol = 1565300 *1;
        sVol = '1,565,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 21);
        iClose = 8.20 * 1;
        iVol = 1463000 *1;
        sVol = '1,463,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 22);
        iClose = 7.92 * 1;
        iVol = 1883400 *1;
        sVol = '1,883,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 23);
        iClose = 7.64 * 1;
        iVol = 1688500 *1;
        sVol = '1,688,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 24);
        iClose = 7.70 * 1;
        iVol = 1638600 *1;
        sVol = '1,638,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 27);
        iClose = 7.92 * 1;
        iVol = 1544100 *1;
        sVol = '1,544,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 28);
        iClose = 8.09 * 1;
        iVol = 854600 *1;
        sVol = '854,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 29);
        iClose = 7.94 * 1;
        iVol = 1618000 *1;
        sVol = '1,618,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 30);
        iClose = 7.61 * 1;
        iVol = 1464900 *1;
        sVol = '1,464,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 31);
        iClose = 7.69 * 1;
        iVol = 1167300 *1;
        sVol = '1,167,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 3);
        iClose = 8.26 * 1;
        iVol = 1918900 *1;
        sVol = '1,918,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 4);
        iClose = 7.99 * 1;
        iVol = 1203600 *1;
        sVol = '1,203,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 5);
        iClose = 7.97 * 1;
        iVol = 911000 *1;
        sVol = '911,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 6);
        iClose = 7.77 * 1;
        iVol = 819700 *1;
        sVol = '819,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 10);
        iClose = 7.88 * 1;
        iVol = 1304800 *1;
        sVol = '1,304,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 11);
        iClose = 7.77 * 1;
        iVol = 1318800 *1;
        sVol = '1,318,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 12);
        iClose = 7.75 * 1;
        iVol = 1765800 *1;
        sVol = '1,765,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 13);
        iClose = 7.74 * 1;
        iVol = 1095700 *1;
        sVol = '1,095,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 14);
        iClose = 7.65 * 1;
        iVol = 901700 *1;
        sVol = '901,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 17);
        iClose = 7.57 * 1;
        iVol = 1001100 *1;
        sVol = '1,001,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 18);
        iClose = 7.67 * 1;
        iVol = 1758300 *1;
        sVol = '1,758,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 19);
        iClose = 7.89 * 1;
        iVol = 1888600 *1;
        sVol = '1,888,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 20);
        iClose = 7.60 * 1;
        iVol = 1432300 *1;
        sVol = '1,432,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 21);
        iClose = 7.50 * 1;
        iVol = 927800 *1;
        sVol = '927,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 24);
        iClose = 7.85 * 1;
        iVol = 1197800 *1;
        sVol = '1,197,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 25);
        iClose = 7.42 * 1;
        iVol = 1640500 *1;
        sVol = '1,640,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 26);
        iClose = 7.39 * 1;
        iVol = 2790600 *1;
        sVol = '2,790,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 27);
        iClose = 7.26 * 1;
        iVol = 1919600 *1;
        sVol = '1,919,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 28);
        iClose = 7.39 * 1;
        iVol = 1747700 *1;
        sVol = '1,747,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 1);
        iClose = 7.38 * 1;
        iVol = 1190900 *1;
        sVol = '1,190,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 2);
        iClose = 6.83 * 1;
        iVol = 1808600 *1;
        sVol = '1,808,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 3);
        iClose = 6.80 * 1;
        iVol = 1584400 *1;
        sVol = '1,584,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 4);
        iClose = 6.83 * 1;
        iVol = 1303000 *1;
        sVol = '1,303,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 5);
        iClose = 7.00 * 1;
        iVol = 1143100 *1;
        sVol = '1,143,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 8);
        iClose = 6.95 * 1;
        iVol = 1164100 *1;
        sVol = '1,164,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 9);
        iClose = 6.99 * 1;
        iVol = 827900 *1;
        sVol = '827,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 10);
        iClose = 7.04 * 1;
        iVol = 1326100 *1;
        sVol = '1,326,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 11);
        iClose = 6.86 * 1;
        iVol = 1017500 *1;
        sVol = '1,017,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 12);
        iClose = 6.81 * 1;
        iVol = 1199600 *1;
        sVol = '1,199,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 15);
        iClose = 6.93 * 1;
        iVol = 1066800 *1;
        sVol = '1,066,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 16);
        iClose = 6.82 * 1;
        iVol = 1036000 *1;
        sVol = '1,036,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 17);
        iClose = 7.13 * 1;
        iVol = 1754300 *1;
        sVol = '1,754,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 18);
        iClose = 7.23 * 1;
        iVol = 975300 *1;
        sVol = '975,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 19);
        iClose = 7.25 * 1;
        iVol = 1074100 *1;
        sVol = '1,074,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 22);
        iClose = 7.31 * 1;
        iVol = 830000 *1;
        sVol = '830,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 23);
        iClose = 7.46 * 1;
        iVol = 1121300 *1;
        sVol = '1,121,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 24);
        iClose = 7.48 * 1;
        iVol = 864700 *1;
        sVol = '864,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 25);
        iClose = 7.15 * 1;
        iVol = 1012900 *1;
        sVol = '1,012,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 26);
        iClose = 7.09 * 1;
        iVol = 1083100 *1;
        sVol = '1,083,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 30);
        iClose = 6.84 * 1;
        iVol = 1221600 *1;
        sVol = '1,221,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 31);
        iClose = 6.65 * 1;
        iVol = 1806700 *1;
        sVol = '1,806,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 1);
        iClose = 6.98 * 1;
        iVol = 1104200 *1;
        sVol = '1,104,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 2);
        iClose = 7.33 * 1;
        iVol = 1846500 *1;
        sVol = '1,846,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 5);
        iClose = 7.26 * 1;
        iVol = 1280600 *1;
        sVol = '1,280,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 6);
        iClose = 7.35 * 1;
        iVol = 980000 *1;
        sVol = '980,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 7);
        iClose = 7.59 * 1;
        iVol = 1603800 *1;
        sVol = '1,603,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 8);
        iClose = 7.64 * 1;
        iVol = 1651400 *1;
        sVol = '1,651,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 9);
        iClose = 7.62 * 1;
        iVol = 1226300 *1;
        sVol = '1,226,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 12);
        iClose = 7.46 * 1;
        iVol = 1804800 *1;
        sVol = '1,804,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 13);
        iClose = 7.69 * 1;
        iVol = 1678000 *1;
        sVol = '1,678,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 14);
        iClose = 7.48 * 1;
        iVol = 1223700 *1;
        sVol = '1,223,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 15);
        iClose = 7.81 * 1;
        iVol = 1849500 *1;
        sVol = '1,849,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 16);
        iClose = 7.36 * 1;
        iVol = 6155000 *1;
        sVol = '6,155,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 20);
        iClose = 6.93 * 1;
        iVol = 2094000 *1;
        sVol = '2,094,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 21);
        iClose = 7.12 * 1;
        iVol = 1176000 *1;
        sVol = '1,176,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 22);
        iClose = 7.03 * 1;
        iVol = 1544400 *1;
        sVol = '1,544,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 23);
        iClose = 7.01 * 1;
        iVol = 5277800 *1;
        sVol = '5,277,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 26);
        iClose = 6.87 * 1;
        iVol = 1614200 *1;
        sVol = '1,614,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 27);
        iClose = 7.00 * 1;
        iVol = 1094600 *1;
        sVol = '1,094,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 28);
        iClose = 7.10 * 1;
        iVol = 1244200 *1;
        sVol = '1,244,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 29);
        iClose = 7.12 * 1;
        iVol = 1095100 *1;
        sVol = '1,095,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 30);
        iClose = 7.15 * 1;
        iVol = 1108700 *1;
        sVol = '1,108,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 3);
        iClose = 7.16 * 1;
        iVol = 779100 *1;
        sVol = '779,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 5);
        iClose = 7.32 * 1;
        iVol = 1986400 *1;
        sVol = '1,986,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 6);
        iClose = 7.16 * 1;
        iVol = 1793800 *1;
        sVol = '1,793,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 7);
        iClose = 7.82 * 1;
        iVol = 1530400 *1;
        sVol = '1,530,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 10);
        iClose = 7.70 * 1;
        iVol = 1402100 *1;
        sVol = '1,402,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 11);
        iClose = 8.07 * 1;
        iVol = 1584900 *1;
        sVol = '1,584,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 12);
        iClose = 8.14 * 1;
        iVol = 1301900 *1;
        sVol = '1,301,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 13);
        iClose = 8.28 * 1;
        iVol = 1624700 *1;
        sVol = '1,624,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 14);
        iClose = 8.14 * 1;
        iVol = 1302000 *1;
        sVol = '1,302,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 17);
        iClose = 8.42 * 1;
        iVol = 1793800 *1;
        sVol = '1,793,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 18);
        iClose = 8.72 * 1;
        iVol = 1232500 *1;
        sVol = '1,232,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 19);
        iClose = 8.72 * 1;
        iVol = 1164000 *1;
        sVol = '1,164,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 20);
        iClose = 8.61 * 1;
        iVol = 1657500 *1;
        sVol = '1,657,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 21);
        iClose = 8.70 * 1;
        iVol = 1046300 *1;
        sVol = '1,046,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 24);
        iClose = 9.02 * 1;
        iVol = 2021700 *1;
        sVol = '2,021,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 25);
        iClose = 8.96 * 1;
        iVol = 1588100 *1;
        sVol = '1,588,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 26);
        iClose = 8.43 * 1;
        iVol = 3594000 *1;
        sVol = '3,594,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 27);
        iClose = 8.25 * 1;
        iVol = 1884400 *1;
        sVol = '1,884,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 28);
        iClose = 8.14 * 1;
        iVol = 1397700 *1;
        sVol = '1,397,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 31);
        iClose = 8.32 * 1;
        iVol = 1064100 *1;
        sVol = '1,064,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 1);
        iClose = 8.16 * 1;
        iVol = 1342600 *1;
        sVol = '1,342,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 2);
        iClose = 8.06 * 1;
        iVol = 1244700 *1;
        sVol = '1,244,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 3);
        iClose = 8.34 * 1;
        iVol = 1335900 *1;
        sVol = '1,335,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 4);
        iClose = 8.35 * 1;
        iVol = 1067700 *1;
        sVol = '1,067,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 7);
        iClose = 8.15 * 1;
        iVol = 1672400 *1;
        sVol = '1,672,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 8);
        iClose = 8.24 * 1;
        iVol = 921200 *1;
        sVol = '921,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 9);
        iClose = 8.44 * 1;
        iVol = 1577500 *1;
        sVol = '1,577,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 10);
        iClose = 8.33 * 1;
        iVol = 1015100 *1;
        sVol = '1,015,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 11);
        iClose = 8.38 * 1;
        iVol = 921000 *1;
        sVol = '921,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 14);
        iClose = 8.36 * 1;
        iVol = 1392300 *1;
        sVol = '1,392,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 15);
        iClose = 8.12 * 1;
        iVol = 1033600 *1;
        sVol = '1,033,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 16);
        iClose = 8.09 * 1;
        iVol = 1033100 *1;
        sVol = '1,033,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 17);
        iClose = 8.20 * 1;
        iVol = 1235300 *1;
        sVol = '1,235,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 18);
        iClose = 8.30 * 1;
        iVol = 808100 *1;
        sVol = '808,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 21);
        iClose = 8.17 * 1;
        iVol = 739200 *1;
        sVol = '739,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 22);
        iClose = 8.08 * 1;
        iVol = 883100 *1;
        sVol = '883,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 23);
        iClose = 8.02 * 1;
        iVol = 1950200 *1;
        sVol = '1,950,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 24);
        iClose = 7.98 * 1;
        iVol = 1040700 *1;
        sVol = '1,040,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 25);
        iClose = 8.06 * 1;
        iVol = 985300 *1;
        sVol = '985,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 28);
        iClose = 8.14 * 1;
        iVol = 806500 *1;
        sVol = '806,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 29);
        iClose = 8.17 * 1;
        iVol = 950900 *1;
        sVol = '950,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 30);
        iClose = 8.11 * 1;
        iVol = 889200 *1;
        sVol = '889,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 31);
        iClose = 7.99 * 1;
        iVol = 1319900 *1;
        sVol = '1,319,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 1);
        iClose = 8.29 * 1;
        iVol = 1195800 *1;
        sVol = '1,195,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 5);
        iClose = 8.26 * 1;
        iVol = 1693300 *1;
        sVol = '1,693,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 6);
        iClose = 8.32 * 1;
        iVol = 1197100 *1;
        sVol = '1,197,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 7);
        iClose = 8.29 * 1;
        iVol = 1186000 *1;
        sVol = '1,186,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 8);
        iClose = 8.41 * 1;
        iVol = 882900 *1;
        sVol = '882,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 11);
        iClose = 8.36 * 1;
        iVol = 1185000 *1;
        sVol = '1,185,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 12);
        iClose = 8.44 * 1;
        iVol = 1357700 *1;
        sVol = '1,357,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 13);
        iClose = 8.34 * 1;
        iVol = 1068100 *1;
        sVol = '1,068,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 14);
        iClose = 8.91 * 1;
        iVol = 1565800 *1;
        sVol = '1,565,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 15);
        iClose = 8.76 * 1;
        iVol = 3578900 *1;
        sVol = '3,578,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 18);
        iClose = 8.87 * 1;
        iVol = 1072100 *1;
        sVol = '1,072,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 19);
        iClose = 8.83 * 1;
        iVol = 1292600 *1;
        sVol = '1,292,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 20);
        iClose = 8.70 * 1;
        iVol = 1252400 *1;
        sVol = '1,252,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 21);
        iClose = 8.70 * 1;
        iVol = 1559500 *1;
        sVol = '1,559,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 22);
        iClose = 8.77 * 1;
        iVol = 1111000 *1;
        sVol = '1,111,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 25);
        iClose = 8.95 * 1;
        iVol = 1048600 *1;
        sVol = '1,048,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 26);
        iClose = 8.81 * 1;
        iVol = 989000 *1;
        sVol = '989,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 27);
        iClose = 9.28 * 1;
        iVol = 1145500 *1;
        sVol = '1,145,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 28);
        iClose = 9.23 * 1;
        iVol = 1747700 *1;
        sVol = '1,747,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 29);
        iClose = 8.94 * 1;
        iVol = 2360700 *1;
        sVol = '2,360,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 2);
        iClose = 8.38 * 1;
        iVol = 2079000 *1;
        sVol = '2,079,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 3);
        iClose = 8.66 * 1;
        iVol = 1709200 *1;
        sVol = '1,709,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 4);
        iClose = 8.26 * 1;
        iVol = 1569500 *1;
        sVol = '1,569,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 5);
        iClose = 8.30 * 1;
        iVol = 1793300 *1;
        sVol = '1,793,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 6);
        iClose = 8.41 * 1;
        iVol = 1521000 *1;
        sVol = '1,521,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 9);
        iClose = 8.81 * 1;
        iVol = 1486000 *1;
        sVol = '1,486,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 10);
        iClose = 8.79 * 1;
        iVol = 1094500 *1;
        sVol = '1,094,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 11);
        iClose = 8.77 * 1;
        iVol = 1134800 *1;
        sVol = '1,134,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 12);
        iClose = 8.73 * 1;
        iVol = 1157800 *1;
        sVol = '1,157,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 13);
        iClose = 8.92 * 1;
        iVol = 1092000 *1;
        sVol = '1,092,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 16);
        iClose = 8.84 * 1;
        iVol = 965100 *1;
        sVol = '965,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 17);
        iClose = 9.14 * 1;
        iVol = 1325100 *1;
        sVol = '1,325,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 18);
        iClose = 9.10 * 1;
        iVol = 892500 *1;
        sVol = '892,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 19);
        iClose = 9.08 * 1;
        iVol = 1380500 *1;
        sVol = '1,380,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 20);
        iClose = 8.90 * 1;
        iVol = 1529200 *1;
        sVol = '1,529,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 23);
        iClose = 8.81 * 1;
        iVol = 1185700 *1;
        sVol = '1,185,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 24);
        iClose = 8.69 * 1;
        iVol = 1301900 *1;
        sVol = '1,301,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 25);
        iClose = 8.75 * 1;
        iVol = 3454200 *1;
        sVol = '3,454,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 26);
        iClose = 8.29 * 1;
        iVol = 2137100 *1;
        sVol = '2,137,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 27);
        iClose = 8.44 * 1;
        iVol = 1664900 *1;
        sVol = '1,664,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 30);
        iClose = 8.39 * 1;
        iVol = 1132500 *1;
        sVol = '1,132,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 31);
        iClose = 8.32 * 1;
        iVol = 1010400 *1;
        sVol = '1,010,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 1);
        iClose = 8.16 * 1;
        iVol = 1905300 *1;
        sVol = '1,905,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 2);
        iClose = 8.25 * 1;
        iVol = 1729000 *1;
        sVol = '1,729,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 3);
        iClose = 8.20 * 1;
        iVol = 1567200 *1;
        sVol = '1,567,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 6);
        iClose = 7.90 * 1;
        iVol = 1349700 *1;
        sVol = '1,349,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 7);
        iClose = 7.37 * 1;
        iVol = 1819400 *1;
        sVol = '1,819,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 8);
        iClose = 7.36 * 1;
        iVol = 1148100 *1;
        sVol = '1,148,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 9);
        iClose = 7.28 * 1;
        iVol = 1011500 *1;
        sVol = '1,011,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 10);
        iClose = 7.35 * 1;
        iVol = 1094600 *1;
        sVol = '1,094,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 13);
        iClose = 7.49 * 1;
        iVol = 920300 *1;
        sVol = '920,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 14);
        iClose = 7.58 * 1;
        iVol = 1113200 *1;
        sVol = '1,113,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 15);
        iClose = 7.52 * 1;
        iVol = 948300 *1;
        sVol = '948,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 16);
        iClose = 7.20 * 1;
        iVol = 1599000 *1;
        sVol = '1,599,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 17);
        iClose = 7.34 * 1;
        iVol = 1243600 *1;
        sVol = '1,243,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 20);
        iClose = 7.39 * 1;
        iVol = 1097300 *1;
        sVol = '1,097,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 21);
        iClose = 7.35 * 1;
        iVol = 795800 *1;
        sVol = '795,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 22);
        iClose = 7.32 * 1;
        iVol = 877000 *1;
        sVol = '877,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 24);
        iClose = 7.41 * 1;
        iVol = 586600 *1;
        sVol = '586,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 27);
        iClose = 7.40 * 1;
        iVol = 1078800 *1;
        sVol = '1,078,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 28);
        iClose = 7.19 * 1;
        iVol = 1454600 *1;
        sVol = '1,454,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 29);
        iClose = 7.26 * 1;
        iVol = 1262000 *1;
        sVol = '1,262,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 30);
        iClose = 7.25 * 1;
        iVol = 1439300 *1;
        sVol = '1,439,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 1);
        iClose = 7.29 * 1;
        iVol = 1013400 *1;
        sVol = '1,013,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 4);
        iClose = 7.33 * 1;
        iVol = 1750500 *1;
        sVol = '1,750,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 5);
        iClose = 7.22 * 1;
        iVol = 2329600 *1;
        sVol = '2,329,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 6);
        iClose = 7.05 * 1;
        iVol = 2731600 *1;
        sVol = '2,731,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 7);
        iClose = 6.95 * 1;
        iVol = 1446500 *1;
        sVol = '1,446,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 8);
        iClose = 7.04 * 1;
        iVol = 1610700 *1;
        sVol = '1,610,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 11);
        iClose = 6.95 * 1;
        iVol = 1542600 *1;
        sVol = '1,542,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 12);
        iClose = 6.86 * 1;
        iVol = 1735300 *1;
        sVol = '1,735,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 13);
        iClose = 7.11 * 1;
        iVol = 2558300 *1;
        sVol = '2,558,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 14);
        iClose = 7.41 * 1;
        iVol = 2285200 *1;
        sVol = '2,285,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 15);
        iClose = 7.32 * 1;
        iVol = 12683100 *1;
        sVol = '12,683,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 18);
        iClose = 7.30 * 1;
        iVol = 1762400 *1;
        sVol = '1,762,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 19);
        iClose = 7.39 * 1;
        iVol = 1674500 *1;
        sVol = '1,674,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 20);
        iClose = 7.32 * 1;
        iVol = 1580300 *1;
        sVol = '1,580,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 21);
        iClose = 7.42 * 1;
        iVol = 1569300 *1;
        sVol = '1,569,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 22);
        iClose = 7.37 * 1;
        iVol = 1557900 *1;
        sVol = '1,557,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 26);
        iClose = 7.53 * 1;
        iVol = 1187000 *1;
        sVol = '1,187,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 27);
        iClose = 7.46 * 1;
        iVol = 1218500 *1;
        sVol = '1,218,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 28);
        iClose = 7.38 * 1;
        iVol = 1011900 *1;
        sVol = '1,011,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 29);
        iClose = 7.28 * 1;
        iVol = 2219000 *1;
        sVol = '2,219,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 2);
        iClose = 7.13 * 1;
        iVol = 2375400 *1;
        sVol = '2,375,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 3);
        iClose = 7.27 * 1;
        iVol = 1483100 *1;
        sVol = '1,483,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 4);
        iClose = 7.09 * 1;
        iVol = 1552200 *1;
        sVol = '1,552,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 5);
        iClose = 7.17 * 1;
        iVol = 1296600 *1;
        sVol = '1,296,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 8);
        iClose = 6.88 * 1;
        iVol = 1825900 *1;
        sVol = '1,825,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 9);
        iClose = 6.75 * 1;
        iVol = 1516500 *1;
        sVol = '1,516,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 10);
        iClose = 6.63 * 1;
        iVol = 924528 *1;
        sVol = '924,528';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 11);
        iClose = 6.68 * 1;
        iVol = 1595394 *1;
        sVol = '1,595,394';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 12);
        iClose = 6.74 * 1;
        iVol = 1156252 *1;
        sVol = '1,156,252';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 16);
        iClose = 6.52 * 1;
        iVol = 818167 *1;
        sVol = '818,167';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 17);
        iClose = 6.42 * 1;
        iVol = 1376553 *1;
        sVol = '1,376,553';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 18);
        iClose = 6.46 * 1;
        iVol = 1053704 *1;
        sVol = '1,053,704';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 19);
        iClose = 6.49 * 1;
        iVol = 1119719 *1;
        sVol = '1,119,719';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 22);
        iClose = 6.65 * 1;
        iVol = 1312732 *1;
        sVol = '1,312,732';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 23);
        iClose = 6.64 * 1;
        iVol = 1560664 *1;
        sVol = '1,560,664';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 24);
        iClose = 6.9 * 1;
        iVol = 2933056 *1;
        sVol = '2,933,056';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 25);
        iClose = 7.32 * 1;
        iVol = 3881271 *1;
        sVol = '3,881,271';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 26);
        iClose = 7.41 * 1;
        iVol = 3001545 *1;
        sVol = '3,001,545';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 29);
        iClose = 7.42 * 1;
        iVol = 1492293 *1;
        sVol = '1,492,293';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 30);
        iClose = 7.62 * 1;
        iVol = 2889936 *1;
        sVol = '2,889,936';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 31);
        iClose = 7.31 * 1;
        iVol = 2069991 *1;
        sVol = '2,069,991';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 1);
        iClose = 7.26 * 1;
        iVol = 1658757 *1;
        sVol = '1,658,757';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 2);
        iClose = 7.05 * 1;
        iVol = 1374501 *1;
        sVol = '1,374,501';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 5);
        iClose = 6.92 * 1;
        iVol = 1462675 *1;
        sVol = '1,462,675';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 6);
        iClose = 7.14 * 1;
        iVol = 1572292 *1;
        sVol = '1,572,292';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 7);
        iClose = 7.05 * 1;
        iVol = 1716615 *1;
        sVol = '1,716,615';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 8);
        iClose = 6.98 * 1;
        iVol = 1380658 *1;
        sVol = '1,380,658';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 9);
        iClose = 6.94 * 1;
        iVol = 1001811 *1;
        sVol = '1,001,811';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 12);
        iClose = 7.03 * 1;
        iVol = 1226785 *1;
        sVol = '1,226,785';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 13);
        iClose = 6.86 * 1;
        iVol = 1358898 *1;
        sVol = '1,358,898';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 14);
        iClose = 6.9 * 1;
        iVol = 1334287 *1;
        sVol = '1,334,287';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 15);
        iClose = 7.32 * 1;
        iVol = 1401348 *1;
        sVol = '1,401,348';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 16);
        iClose = 7.32 * 1;
        iVol = 1350611 *1;
        sVol = '1,350,611';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 20);
        iClose = 7.27 * 1;
        iVol = 1110411 *1;
        sVol = '1,110,411';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 21);
        iClose = 7.32 * 1;
        iVol = 1580331 *1;
        sVol = '1,580,331';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 22);
        iClose = 7.26 * 1;
        iVol = 1412468 *1;
        sVol = '1,412,468';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 23);
        iClose = 7.25 * 1;
        iVol = 1479104 *1;
        sVol = '1,479,104';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 26);
        iClose = 7.29 * 1;
        iVol = 1113879 *1;
        sVol = '1,113,879';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 27);
        iClose = 7.35 * 1;
        iVol = 1101896 *1;
        sVol = '1,101,896';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 28);
        iClose = 7.32 * 1;
        iVol = 1168312 *1;
        sVol = '1,168,312';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 29);
        iClose = 7.39 * 1;
        iVol = 1103234 *1;
        sVol = '1,103,234';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 1);
        iClose = 7.51 * 1;
        iVol = 1306559 *1;
        sVol = '1,306,559';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 4);
        iClose = 7.32 * 1;
        iVol = 1144876 *1;
        sVol = '1,144,876';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 5);
        iClose = 7.4 * 1;
        iVol = 1425196 *1;
        sVol = '1,425,196';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 6);
        iClose = 7.32 * 1;
        iVol = 1383944 *1;
        sVol = '1,383,944';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 7);
        iClose = 7.53 * 1;
        iVol = 1130413 *1;
        sVol = '1,130,413';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 8);
        iClose = 7.55 * 1;
        iVol = 1080163 *1;
        sVol = '1,080,163';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 11);
        iClose = 7.59 * 1;
        iVol = 1173007 *1;
        sVol = '1,173,007';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 12);
        iClose = 7.55 * 1;
        iVol = 1017572 *1;
        sVol = '1,017,572';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 13);
        iClose = 7.45 * 1;
        iVol = 2151006 *1;
        sVol = '2,151,006';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 14);
        iClose = 7.46 * 1;
        iVol = 1341802 *1;
        sVol = '1,341,802';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 15);
        iClose = 7.62 * 1;
        iVol = 1753477 *1;
        sVol = '1,753,477';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 18);
        iClose = 7.55 * 1;
        iVol = 1127157 *1;
        sVol = '1,127,157';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 19);
        iClose = 7.68 * 1;
        iVol = 904479 *1;
        sVol = '904,479';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 20);
        iClose = 7.69 * 1;
        iVol = 1376788 *1;
        sVol = '1,376,788';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 21);
        iClose = 7.77 * 1;
        iVol = 957750 *1;
        sVol = '957,750';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 22);
        iClose = 7.77 * 1;
        iVol = 1398655 *1;
        sVol = '1,398,655';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 25);
        iClose = 7.84 * 1;
        iVol = 928511 *1;
        sVol = '928,511';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 26);
        iClose = 7.56 * 1;
        iVol = 1454500 *1;
        sVol = '1,454,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 27);
        iClose = 7.69 * 1;
        iVol = 849503 *1;
        sVol = '849,503';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 28);
        iClose = 7.74 * 1;
        iVol = 1043178 *1;
        sVol = '1,043,178';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 1);
        iClose = 7.81 * 1;
        iVol = 1032239 *1;
        sVol = '1,032,239';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 2);
        iClose = 7.84 * 1;
        iVol = 1165516 *1;
        sVol = '1,165,516';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 3);
        iClose = 7.97 * 1;
        iVol = 1287663 *1;
        sVol = '1,287,663';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 4);
        iClose = 7.82 * 1;
        iVol = 1373705 *1;
        sVol = '1,373,705';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 5);
        iClose = 7.98 * 1;
        iVol = 1602690 *1;
        sVol = '1,602,690';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 8);
        iClose = 7.90 * 1;
        iVol = 888128 *1;
        sVol = '888,128';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 9);
        iClose = 7.96 * 1;
        iVol = 940138 *1;
        sVol = '940,138';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 10);
        iClose = 8.04 * 1;
        iVol = 1110826 *1;
        sVol = '1,110,826';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 11);
        iClose = 7.96 * 1;
        iVol = 1112578 *1;
        sVol = '1,112,578';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 12);
        iClose = 7.87 * 1;
        iVol = 1026129 *1;
        sVol = '1,026,129';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 15);
        iClose = 7.81 * 1;
        iVol = 1379189 *1;
        sVol = '1,379,189';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 16);
        iClose = 7.70 * 1;
        iVol = 1214537 *1;
        sVol = '1,214,537';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 17);
        iClose = 7.65 * 1;
        iVol = 1098809 *1;
        sVol = '1,098,809';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 18);
        iClose = 7.80 * 1;
        iVol = 1895915 *1;
        sVol = '1,895,915';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 19);
        iClose = 7.96 * 1;
        iVol = 1228312 *1;
        sVol = '1,228,312';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 22);
        iClose = 7.95 * 1;
        iVol = 1916434 *1;
        sVol = '1,916,434';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 23);
        iClose = 8.02 * 1;
        iVol = 1457150 *1;
        sVol = '1,457,150';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 24);
        iClose = 7.92 * 1;
        iVol = 1726728 *1;
        sVol = '1,726,728';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 25);
        iClose = 7.36 * 1;
        iVol = 4694777 *1;
        sVol = '4,694,777';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 26);
        iClose = 7.12 * 1;
        iVol = 2146554 *1;
        sVol = '2,146,554';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });
}