function loadData() { var newDate = new Date(2008, 0, 23); iClose = 5.50 * 1; iVol = 4617 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 0, 24); iClose = 5.25 * 1; iVol = 1359 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 0, 25); iClose = 5.30 * 1; iVol = 800 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 0, 28); iClose = 5.42 * 1; iVol = 3300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 0, 29); iClose = 5.40 * 1; iVol = 1100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 0, 30); iClose = 5.44 * 1; iVol = 2250 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 0, 31); iClose = 5.40 * 1; iVol = 1200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 1, 1); iClose = 5.30 * 1; iVol = 1211 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 1, 4); iClose = 6.0499 * 1; iVol = 1996 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 1, 5); iClose = 6.3399 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 1, 7); iClose = 6.3499 * 1; iVol = 400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 1, 8); iClose = 5.85 * 1; iVol = 500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 1, 11); iClose = 6.10 * 1; iVol = 900 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 1, 12); iClose = 5.96 * 1; iVol = 627 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 1, 19); iClose = 6.20 * 1; iVol = 1300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 1, 25); iClose = 5.90 * 1; iVol = 300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 1, 26); iClose = 6.4699 * 1; iVol = 400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 1, 27); iClose = 5.8101 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 1, 28); iClose = 6.36 * 1; iVol = 1400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 2, 5); iClose = 6.35 * 1; iVol = 700 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 2, 6); iClose = 6.49 * 1; iVol = 1100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 2, 10); iClose = 6.50 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 2, 11); iClose = 6.80 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 2, 13); iClose = 6.80 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 2, 14); iClose = 6.5501 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 2, 17); iClose = 6.49 * 1; iVol = 2300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 2, 18); iClose = 6.7899 * 1; iVol = 300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 2, 24); iClose = 6.5001 * 1; iVol = 500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 2, 27); iClose = 6.172 * 1; iVol = 1200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 3, 1); iClose = 6.50 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 3, 4); iClose = 6.49 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 3, 7); iClose = 6.34 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 3, 9); iClose = 6.05 * 1; iVol = 8137 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 3, 10); iClose = 6.05 * 1; iVol = 8863 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 3, 11); iClose = 6.15 * 1; iVol = 500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 3, 14); iClose = 6.05 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 3, 15); iClose = 6.05 * 1; iVol = 470 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 3, 16); iClose = 6.25 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 3, 18); iClose = 6.05 * 1; iVol = 722 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 3, 21); iClose = 6.27 * 1; iVol = 1880 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 3, 22); iClose = 6.25 * 1; iVol = 2500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 3, 25); iClose = 6.10 * 1; iVol = 2200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 3, 30); iClose = 6.48 * 1; iVol = 894 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 4, 2); iClose = 6.48 * 1; iVol = 350 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 4, 5); iClose = 6.20 * 1; iVol = 1500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 4, 6); iClose = 6.20 * 1; iVol = 500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 4, 7); iClose = 6.30 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 4, 8); iClose = 6.20 * 1; iVol = 3785 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 4, 12); iClose = 6.20 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 4, 13); iClose = 6.25 * 1; iVol = 700 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 4, 14); iClose = 6.50 * 1; iVol = 21879 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 4, 15); iClose = 9.40 * 1; iVol = 247142 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 4, 16); iClose = 8.20 * 1; iVol = 58169 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 4, 19); iClose = 7.90 * 1; iVol = 19924 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 4, 20); iClose = 8.00 * 1; iVol = 4495 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 4, 21); iClose = 7.59 * 1; iVol = 12088 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 4, 22); iClose = 7.514 * 1; iVol = 34796 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 4, 23); iClose = 7.76 * 1; iVol = 4975 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 4, 27); iClose = 7.96 * 1; iVol = 1700 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 4, 28); iClose = 8.24 * 1; iVol = 400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 4, 30); iClose = 7.98 * 1; iVol = 3296 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 5, 2); iClose = 8.1867 * 1; iVol = 5031 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 5, 3); iClose = 8.06 * 1; iVol = 3760 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 5, 4); iClose = 8.269 * 1; iVol = 1450 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 5, 5); iClose = 8.04 * 1; iVol = 900 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 5, 6); iClose = 8.01 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 5, 9); iClose = 8.00 * 1; iVol = 1200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 5, 10); iClose = 8.29 * 1; iVol = 2597 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 5, 11); iClose = 8.0301 * 1; iVol = 1916 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 5, 12); iClose = 8.00 * 1; iVol = 125 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 5, 13); iClose = 8.00 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 5, 16); iClose = 8.34 * 1; iVol = 5669 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 5, 17); iClose = 8.3162 * 1; iVol = 400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 5, 18); iClose = 8.34 * 1; iVol = 3050 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 5, 19); iClose = 8.34 * 1; iVol = 2072 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 5, 20); iClose = 8.25 * 1; iVol = 1000 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 5, 23); iClose = 8.03 * 1; iVol = 400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 5, 24); iClose = 8.11 * 1; iVol = 9025 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 5, 25); iClose = 7.99 * 1; iVol = 2400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 5, 30); iClose = 9.37 * 1; iVol = 66760 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 6, 1); iClose = 9.54 * 1; iVol = 39106 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 6, 2); iClose = 9.24 * 1; iVol = 20773 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 6, 3); iClose = 9.60 * 1; iVol = 12837 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 6, 4); iClose = 9.60 * 1; iVol = 12837 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 6, 7); iClose = 10.584 * 1; iVol = 39614 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 6, 8); iClose = 10.71 * 1; iVol = 25252 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 6, 9); iClose = 10.70 * 1; iVol = 12992 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 6, 10); iClose = 10.62 * 1; iVol = 1770 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 6, 11); iClose = 10.98 * 1; iVol = 1295 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 6, 14); iClose = 11.488 * 1; iVol = 26192 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 6, 15); iClose = 11.61 * 1; iVol = 18876 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 6, 16); iClose = 11.65 * 1; iVol = 18684 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 6, 17); iClose = 12.20 * 1; iVol = 16186 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 6, 18); iClose = 12.12 * 1; iVol = 26970 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 6, 21); iClose = 12.94 * 1; iVol = 32766 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 6, 22); iClose = 12.71 * 1; iVol = 5621 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 6, 23); iClose = 12.70 * 1; iVol = 8729 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 6, 24); iClose = 12.835 * 1; iVol = 9831 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 6, 25); iClose = 12.44 * 1; iVol = 6117 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 6, 28); iClose = 12.34 * 1; iVol = 16263 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 6, 29); iClose = 12.47 * 1; iVol = 7823 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 6, 30); iClose = 12.34 * 1; iVol = 9368 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 6, 31); iClose = 12.19 * 1; iVol = 4776 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 7, 1); iClose = 12.90 * 1; iVol = 10468 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 7, 4); iClose = 13.82 * 1; iVol = 34081 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 7, 5); iClose = 14.50 * 1; iVol = 25134 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 7, 6); iClose = 14.173 * 1; iVol = 30359 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 7, 7); iClose = 13.40 * 1; iVol = 13592 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 7, 8); iClose = 11.80 * 1; iVol = 54587 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 7, 11); iClose = 11.31 * 1; iVol = 22768 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 7, 12); iClose = 11.20 * 1; iVol = 10583 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 7, 13); iClose = 12.11 * 1; iVol = 17360 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 7, 14); iClose = 11.05 * 1; iVol = 14521 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 7, 15); iClose = 9.645 * 1; iVol = 22585 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 7, 18); iClose = 8.35 * 1; iVol = 33364 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 7, 19); iClose = 8.61 * 1; iVol = 17030 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 7, 20); iClose = 8.36 * 1; iVol = 6838 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 7, 21); iClose = 8.69 * 1; iVol = 7052 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 7, 22); iClose = 7.93 * 1; iVol = 12340 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 7, 25); iClose = 7.25 * 1; iVol = 75864 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 7, 26); iClose = 7.10 * 1; iVol = 12470 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 7, 27); iClose = 7.43 * 1; iVol = 9195 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 7, 28); iClose = 7.5399 * 1; iVol = 11322 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 7, 29); iClose = 7.80 * 1; iVol = 11882 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 8, 2); iClose = 7.31 * 1; iVol = 37332 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 8, 3); iClose = 7.30 * 1; iVol = 19163 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 8, 4); iClose = 7.09 * 1; iVol = 6245 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 8, 5); iClose = 7.29 * 1; iVol = 1500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 8, 8); iClose = 7.11 * 1; iVol = 8064 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 8, 9); iClose = 6.96 * 1; iVol = 25733 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 8, 11); iClose = 6.8712 * 1; iVol = 1600 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 8, 12); iClose = 6.40 * 1; iVol = 25642 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 8, 15); iClose = 6.0501 * 1; iVol = 7579 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 8, 16); iClose = 5.905 * 1; iVol = 14196 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 8, 17); iClose = 5.94 * 1; iVol = 2951 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 8, 18); iClose = 5.82 * 1; iVol = 4961 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 8, 19); iClose = 6.3401 * 1; iVol = 1961 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 8, 22); iClose = 5.81 * 1; iVol = 2295 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 8, 23); iClose = 6.1999 * 1; iVol = 7158 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 8, 24); iClose = 5.835 * 1; iVol = 5510 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 8, 25); iClose = 6.1499 * 1; iVol = 3692 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 8, 26); iClose = 5.7817 * 1; iVol = 3469 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 8, 29); iClose = 5.45 * 1; iVol = 10388 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 8, 30); iClose = 5.05 * 1; iVol = 2328 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 9, 1); iClose = 5.45 * 1; iVol = 2064 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 9, 2); iClose = 5.40 * 1; iVol = 1649 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 9, 3); iClose = 5.9799 * 1; iVol = 2800 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 9, 6); iClose = 5.01 * 1; iVol = 17212 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 9, 7); iClose = 4.91 * 1; iVol = 4264 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 9, 8); iClose = 5.1499 * 1; iVol = 5869 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 9, 9); iClose = 4.52 * 1; iVol = 700 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 9, 10); iClose = 4.05 * 1; iVol = 15112 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 9, 13); iClose = 4.20 * 1; iVol = 1600 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 9, 14); iClose = 4.34 * 1; iVol = 2333 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 9, 15); iClose = 4.19 * 1; iVol = 373 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 9, 16); iClose = 4.08 * 1; iVol = 4271 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 9, 17); iClose = 4.18 * 1; iVol = 1225 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 9, 20); iClose = 4.28 * 1; iVol = 3405 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 9, 21); iClose = 4.2399 * 1; iVol = 1300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 9, 22); iClose = 4.29 * 1; iVol = 700 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 9, 23); iClose = 4.00 * 1; iVol = 4514 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 9, 24); iClose = 4.2699 * 1; iVol = 2000 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 9, 27); iClose = 3.91 * 1; iVol = 2400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 9, 28); iClose = 3.80 * 1; iVol = 900 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 9, 29); iClose = 4.18 * 1; iVol = 1000 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 9, 30); iClose = 3.81 * 1; iVol = 957 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 9, 31); iClose = 4.15 * 1; iVol = 2450 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 10, 3); iClose = 4.38 * 1; iVol = 4628 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 10, 4); iClose = 4.50 * 1; iVol = 8930 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 10, 5); iClose = 4.96 * 1; iVol = 980 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 10, 6); iClose = 5.46 * 1; iVol = 5318 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 10, 7); iClose = 5.6499 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 10, 10); iClose = 5.89 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 10, 11); iClose = 5.8099 * 1; iVol = 101 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 10, 12); iClose = 5.5899 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 10, 13); iClose = 5.1101 * 1; iVol = 600 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 10, 17); iClose = 6.165 * 1; iVol = 11111 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 10, 18); iClose = 5.95 * 1; iVol = 3615 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 10, 19); iClose = 5.31 * 1; iVol = 700 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 10, 20); iClose = 5.25 * 1; iVol = 500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 10, 21); iClose = 5.1899 * 1; iVol = 10763 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 10, 24); iClose = 5.2499 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 10, 25); iClose = 5.00 * 1; iVol = 1288 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 10, 26); iClose = 5.0425 * 1; iVol = 288 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 10, 28); iClose = 5.13 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 11, 1); iClose = 5.13 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 11, 2); iClose = 4.9499 * 1; iVol = 1900 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 11, 3); iClose = 4.91 * 1; iVol = 697 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 11, 4); iClose = 4.35 * 1; iVol = 4732 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 11, 5); iClose = 4.79 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 11, 8); iClose = 4.69 * 1; iVol = 600 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 11, 9); iClose = 4.50 * 1; iVol = 4352 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 11, 10); iClose = 4.60 * 1; iVol = 767 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 11, 11); iClose = 4.56 * 1; iVol = 2350 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 11, 15); iClose = 4.4299 * 1; iVol = 300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 11, 16); iClose = 4.3999 * 1; iVol = 1300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 11, 17); iClose = 4.40 * 1; iVol = 1000 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 11, 18); iClose = 4.25 * 1; iVol = 4000 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 11, 22); iClose = 4.00 * 1; iVol = 2105 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 11, 24); iClose = 4.10 * 1; iVol = 1303 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 11, 29); iClose = 3.90 * 1; iVol = 3584 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 11, 30); iClose = 3.97 * 1; iVol = 800 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2008, 11, 31); iClose = 4.00 * 1; iVol = 3386 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 0, 5); iClose = 4.5699 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 0, 6); iClose = 4.3999 * 1; iVol = 2095 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 0, 7); iClose = 4.175 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 0, 8); iClose = 4.30 * 1; iVol = 3760 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 0, 12); iClose = 4.39 * 1; iVol = 455 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 0, 13); iClose = 4.39 * 1; iVol = 135 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 0, 14); iClose = 4.30 * 1; iVol = 400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 0, 15); iClose = 4.38 * 1; iVol = 900 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 0, 22); iClose = 4.0699 * 1; iVol = 1300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 0, 23); iClose = 4.00 * 1; iVol = 2448 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 0, 26); iClose = 4.14 * 1; iVol = 300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 0, 27); iClose = 4.20 * 1; iVol = 400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 0, 30); iClose = 4.15 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 1, 2); iClose = 4.00 * 1; iVol = 460 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 1, 3); iClose = 4.0001 * 1; iVol = 897 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 1, 4); iClose = 4.00 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 1, 5); iClose = 4.15 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 1, 6); iClose = 4.20 * 1; iVol = 1200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 1, 9); iClose = 4.129 * 1; iVol = 3668 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 1, 10); iClose = 4.15 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 1, 11); iClose = 4.00 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 1, 12); iClose = 4.15 * 1; iVol = 4100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 1, 13); iClose = 3.76 * 1; iVol = 4400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 1, 17); iClose = 3.94 * 1; iVol = 700 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 1, 18); iClose = 4.00 * 1; iVol = 300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 1, 19); iClose = 3.94 * 1; iVol = 300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 1, 20); iClose = 3.93 * 1; iVol = 800 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 1, 23); iClose = 3.764 * 1; iVol = 500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 1, 24); iClose = 3.9784 * 1; iVol = 1279 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 1, 25); iClose = 3.9499 * 1; iVol = 600 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 1, 26); iClose = 3.9499 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 1, 27); iClose = 3.93 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 2, 2); iClose = 3.75 * 1; iVol = 4060 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 2, 3); iClose = 3.5101 * 1; iVol = 900 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 2, 4); iClose = 3.74 * 1; iVol = 25718 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 2, 6); iClose = 3.50 * 1; iVol = 800 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 2, 10); iClose = 3.50 * 1; iVol = 7454 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 2, 11); iClose = 3.70 * 1; iVol = 1200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 2, 12); iClose = 3.69 * 1; iVol = 300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 2, 13); iClose = 3.68 * 1; iVol = 179 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 2, 16); iClose = 3.70 * 1; iVol = 2300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 2, 17); iClose = 3.65 * 1; iVol = 1107 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 2, 18); iClose = 3.06 * 1; iVol = 8782 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 2, 19); iClose = 3.14 * 1; iVol = 3400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 2, 20); iClose = 3.01 * 1; iVol = 900 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 2, 23); iClose = 2.90 * 1; iVol = 675 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 2, 24); iClose = 2.80 * 1; iVol = 2735 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 2, 25); iClose = 3.09 * 1; iVol = 3049 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 2, 26); iClose = 3.10 * 1; iVol = 2251 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 2, 27); iClose = 3.10 * 1; iVol = 1712 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 2, 31); iClose = 3.45 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 3, 2); iClose = 3.05 * 1; iVol = 3001 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 3, 3); iClose = 3.1286 * 1; iVol = 400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 3, 6); iClose = 2.92 * 1; iVol = 1300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 3, 7); iClose = 3.21 * 1; iVol = 335 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 3, 8); iClose = 3.06 * 1; iVol = 657 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 3, 9); iClose = 2.90 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 3, 10); iClose = 2.90 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 3, 13); iClose = 2.962 * 1; iVol = 2529 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 3, 15); iClose = 3.09 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 3, 16); iClose = 3.005 * 1; iVol = 7547 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 3, 17); iClose = 2.95 * 1; iVol = 300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 3, 21); iClose = 2.90 * 1; iVol = 503 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 3, 22); iClose = 2.92 * 1; iVol = 4057 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 3, 23); iClose = 3.05 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 3, 24); iClose = 3.00 * 1; iVol = 825 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 3, 27); iClose = 3.26 * 1; iVol = 1250 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 3, 28); iClose = 3.00 * 1; iVol = 700 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 3, 30); iClose = 3.00 * 1; iVol = 2600 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 4, 4); iClose = 3.0001 * 1; iVol = 3972 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 4, 6); iClose = 3.3399 * 1; iVol = 4900 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 4, 7); iClose = 3.11 * 1; iVol = 823 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 4, 8); iClose = 3.50 * 1; iVol = 3000 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 4, 11); iClose = 3.53 * 1; iVol = 300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 4, 12); iClose = 3.30 * 1; iVol = 2000 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 4, 13); iClose = 2.70 * 1; iVol = 13993 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 4, 14); iClose = 2.90 * 1; iVol = 5150 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 4, 15); iClose = 2.89 * 1; iVol = 380 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 4, 18); iClose = 2.50 * 1; iVol = 9314 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 4, 19); iClose = 2.75 * 1; iVol = 3000 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 4, 20); iClose = 2.57 * 1; iVol = 10194 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 4, 21); iClose = 2.63 * 1; iVol = 714 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 4, 22); iClose = 2.52 * 1; iVol = 6758 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 4, 26); iClose = 2.54 * 1; iVol = 13572 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 4, 27); iClose = 2.60 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 4, 28); iClose = 2.60 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 4, 29); iClose = 2.76 * 1; iVol = 7602 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 5, 1); iClose = 2.98 * 1; iVol = 1200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 5, 3); iClose = 2.85 * 1; iVol = 500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 5, 4); iClose = 2.81 * 1; iVol = 1100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 5, 5); iClose = 2.82 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 5, 9); iClose = 2.76 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 5, 11); iClose = 2.6501 * 1; iVol = 350 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 5, 12); iClose = 2.85 * 1; iVol = 300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 5, 15); iClose = 2.98 * 1; iVol = 1000 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 5, 16); iClose = 2.67 * 1; iVol = 900 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 5, 18); iClose = 2.75 * 1; iVol = 268 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 5, 19); iClose = 2.91 * 1; iVol = 400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 5, 22); iClose = 2.80 * 1; iVol = 1400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 5, 23); iClose = 2.75 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 5, 25); iClose = 2.72 * 1; iVol = 2077 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 5, 26); iClose = 2.70 * 1; iVol = 700 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 5, 30); iClose = 2.60 * 1; iVol = 800 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 6, 1); iClose = 2.68 * 1; iVol = 1452 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 6, 6); iClose = 2.70 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 6, 7); iClose = 2.735 * 1; iVol = 1900 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 6, 8); iClose = 2.60 * 1; iVol = 600 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 6, 9); iClose = 2.68 * 1; iVol = 1800 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 6, 10); iClose = 2.67 * 1; iVol = 4493 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 6, 13); iClose = 2.50 * 1; iVol = 1770 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 6, 14); iClose = 2.40 * 1; iVol = 300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 6, 15); iClose = 2.54 * 1; iVol = 770 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 6, 16); iClose = 2.55 * 1; iVol = 400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 6, 20); iClose = 2.60 * 1; iVol = 897 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 6, 22); iClose = 2.75 * 1; iVol = 300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 6, 23); iClose = 2.85 * 1; iVol = 1460 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 6, 24); iClose = 2.75 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 6, 27); iClose = 2.55 * 1; iVol = 585 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 6, 28); iClose = 2.75 * 1; iVol = 300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 6, 29); iClose = 2.65 * 1; iVol = 754 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 6, 30); iClose = 2.75 * 1; iVol = 105 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 6, 31); iClose = 2.73 * 1; iVol = 1655 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 7, 3); iClose = 2.80 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 7, 4); iClose = 2.77 * 1; iVol = 1383 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 7, 5); iClose = 2.70 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 7, 7); iClose = 2.70 * 1; iVol = 1400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 7, 10); iClose = 2.80 * 1; iVol = 906 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 7, 11); iClose = 2.85 * 1; iVol = 850 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 7, 14); iClose = 2.7765 * 1; iVol = 1323 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 7, 18); iClose = 2.51 * 1; iVol = 1800 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 7, 20); iClose = 2.61 * 1; iVol = 2020 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 7, 24); iClose = 2.71 * 1; iVol = 700 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 7, 25); iClose = 2.70 * 1; iVol = 400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 7, 26); iClose = 2.69 * 1; iVol = 400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 7, 28); iClose = 2.60 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 7, 31); iClose = 2.63 * 1; iVol = 8423 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 8, 1); iClose = 2.80 * 1; iVol = 16691 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 8, 2); iClose = 2.75 * 1; iVol = 8675 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 8, 4); iClose = 2.77 * 1; iVol = 5000 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 8, 8); iClose = 2.89 * 1; iVol = 4534 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 8, 10); iClose = 2.89 * 1; iVol = 130 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 8, 11); iClose = 2.74 * 1; iVol = 10037 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 8, 16); iClose = 2.70 * 1; iVol = 150 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 8, 17); iClose = 2.85 * 1; iVol = 300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 8, 18); iClose = 2.68 * 1; iVol = 4078 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 8, 21); iClose = 2.755 * 1; iVol = 3202 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 8, 22); iClose = 2.79 * 1; iVol = 4000 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 8, 23); iClose = 2.71 * 1; iVol = 103 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 8, 24); iClose = 2.70 * 1; iVol = 2090 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 8, 25); iClose = 2.83 * 1; iVol = 1100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 8, 28); iClose = 3.00 * 1; iVol = 3656 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 9, 1); iClose = 2.99 * 1; iVol = 300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 9, 2); iClose = 2.99 * 1; iVol = 210 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 9, 7); iClose = 2.75 * 1; iVol = 1100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 9, 9); iClose = 2.74 * 1; iVol = 1932 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 9, 12); iClose = 2.98 * 1; iVol = 5055 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 9, 13); iClose = 2.98 * 1; iVol = 750 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 9, 14); iClose = 3.0299 * 1; iVol = 2200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 9, 15); iClose = 3.20 * 1; iVol = 1500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 9, 21); iClose = 2.9898 * 1; iVol = 1364 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 9, 22); iClose = 3.0115 * 1; iVol = 1200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 9, 23); iClose = 3.01 * 1; iVol = 1100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 9, 27); iClose = 2.98 * 1; iVol = 500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 9, 28); iClose = 2.7999 * 1; iVol = 4600 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 9, 30); iClose = 2.74 * 1; iVol = 6972 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 10, 2); iClose = 2.784 * 1; iVol = 2000 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 10, 3); iClose = 2.80 * 1; iVol = 292 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 10, 5); iClose = 2.94 * 1; iVol = 1400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 10, 6); iClose = 3.01 * 1; iVol = 1299 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 10, 9); iClose = 3.00 * 1; iVol = 1120 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 10, 10); iClose = 2.96 * 1; iVol = 791 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 10, 11); iClose = 2.995 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 10, 12); iClose = 3.05 * 1; iVol = 1100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 10, 17); iClose = 2.96 * 1; iVol = 636 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 10, 19); iClose = 3.00 * 1; iVol = 1000 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 10, 24); iClose = 2.995 * 1; iVol = 1104 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 10, 30); iClose = 3.10 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 11, 3); iClose = 2.95 * 1; iVol = 5200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 11, 4); iClose = 3.00 * 1; iVol = 9052 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 11, 7); iClose = 3.00 * 1; iVol = 1310 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 11, 8); iClose = 3.10 * 1; iVol = 6500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 11, 9); iClose = 3.1288 * 1; iVol = 6190 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 11, 10); iClose = 3.11 * 1; iVol = 2100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 11, 11); iClose = 3.13 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 11, 14); iClose = 3.09 * 1; iVol = 6439 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 11, 16); iClose = 3.09 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 11, 17); iClose = 3.04 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 11, 18); iClose = 3.15 * 1; iVol = 2148 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 11, 21); iClose = 3.10 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 11, 22); iClose = 3.0301 * 1; iVol = 1814 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 11, 23); iClose = 3.03 * 1; iVol = 850 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 11, 28); iClose = 3.2899 * 1; iVol = 352 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 11, 29); iClose = 3.29 * 1; iVol = 1460 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 11, 30); iClose = 3.25 * 1; iVol = 1579 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2009, 11, 31); iClose = 3.25 * 1; iVol = 6000 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 0, 4); iClose = 3.20 * 1; iVol = 623 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 0, 5); iClose = 3.095 * 1; iVol = 2530 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 0, 6); iClose = 3.19 * 1; iVol = 600 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 0, 12); iClose = 3.20 * 1; iVol = 1155 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 0, 13); iClose = 3.4299 * 1; iVol = 9710 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 0, 14); iClose = 3.40 * 1; iVol = 2200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 0, 15); iClose = 3.405 * 1; iVol = 3890 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 0, 19); iClose = 3.45 * 1; iVol = 3000 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 0, 20); iClose = 3.3586 * 1; iVol = 1000 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 0, 22); iClose = 3.35 * 1; iVol = 802 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 0, 25); iClose = 3.385 * 1; iVol = 400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 0, 26); iClose = 3.4501 * 1; iVol = 900 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 0, 29); iClose = 3.10 * 1; iVol = 2500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 1, 1); iClose = 3.07 * 1; iVol = 1000 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 1, 2); iClose = 3.10 * 1; iVol = 1250 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 1, 4); iClose = 3.09 * 1; iVol = 1200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 1, 9); iClose = 3.30 * 1; iVol = 5670 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 1, 10); iClose = 3.32 * 1; iVol = 5280 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 1, 11); iClose = 3.08 * 1; iVol = 2000 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 1, 12); iClose = 3.25 * 1; iVol = 2949 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 1, 16); iClose = 3.12 * 1; iVol = 2750 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 1, 17); iClose = 3.10 * 1; iVol = 928 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 1, 18); iClose = 3.21 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 1, 19); iClose = 3.25 * 1; iVol = 400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 1, 22); iClose = 3.30 * 1; iVol = 300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 1, 23); iClose = 3.1001 * 1; iVol = 1900 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 1, 24); iClose = 3.1301 * 1; iVol = 204 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 1, 26); iClose = 3.13 * 1; iVol = 1300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 2, 1); iClose = 3.37 * 1; iVol = 2100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 2, 2); iClose = 3.18 * 1; iVol = 1625 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 2, 3); iClose = 3.245 * 1; iVol = 500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 2, 4); iClose = 3.11 * 1; iVol = 4800 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 2, 5); iClose = 3.18 * 1; iVol = 14237 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 2, 9); iClose = 3.15 * 1; iVol = 4150 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 2, 10); iClose = 3.3008 * 1; iVol = 3075 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 2, 12); iClose = 3.42 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 2, 15); iClose = 3.4101 * 1; iVol = 2920 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 2, 18); iClose = 3.52 * 1; iVol = 1006 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 2, 19); iClose = 3.70 * 1; iVol = 1950 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 2, 22); iClose = 3.7014 * 1; iVol = 4150 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 2, 23); iClose = 3.77 * 1; iVol = 1400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 2, 24); iClose = 3.65 * 1; iVol = 1300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 2, 29); iClose = 3.46 * 1; iVol = 900 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 2, 30); iClose = 3.31 * 1; iVol = 3248 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 2, 31); iClose = 3.46 * 1; iVol = 3161 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 3, 1); iClose = 3.38 * 1; iVol = 439 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 3, 5); iClose = 3.32 * 1; iVol = 400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 3, 6); iClose = 3.50 * 1; iVol = 484 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 3, 7); iClose = 3.50 * 1; iVol = 890 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 3, 8); iClose = 3.39 * 1; iVol = 400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 3, 9); iClose = 3.50 * 1; iVol = 620 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 3, 13); iClose = 3.55 * 1; iVol = 260 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 3, 14); iClose = 3.5999 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 3, 15); iClose = 3.50 * 1; iVol = 6220 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 3, 16); iClose = 3.592 * 1; iVol = 3820 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 3, 19); iClose = 3.59 * 1; iVol = 1300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 3, 20); iClose = 3.60 * 1; iVol = 600 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 3, 21); iClose = 3.67 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 3, 22); iClose = 3.75 * 1; iVol = 1152 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 3, 23); iClose = 3.80 * 1; iVol = 2596 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 3, 26); iClose = 3.80 * 1; iVol = 500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 3, 27); iClose = 3.80 * 1; iVol = 2800 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 3, 28); iClose = 3.84 * 1; iVol = 400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 3, 29); iClose = 3.85 * 1; iVol = 1200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 3, 30); iClose = 3.90 * 1; iVol = 500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 4, 3); iClose = 3.9301 * 1; iVol = 1997 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 4, 6); iClose = 3.97 * 1; iVol = 7717 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 4, 10); iClose = 3.805 * 1; iVol = 572 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 4, 11); iClose = 3.91 * 1; iVol = 1066 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 4, 12); iClose = 3.99 * 1; iVol = 3792 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 4, 13); iClose = 3.90 * 1; iVol = 20160 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 4, 17); iClose = 3.73 * 1; iVol = 700 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 4, 18); iClose = 3.79 * 1; iVol = 6055 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 4, 28); iClose = 3.79 * 1; iVol = 700 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 5, 2); iClose = 3.87 * 1; iVol = 400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 5, 4); iClose = 3.75 * 1; iVol = 125 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 5, 7); iClose = 3.82 * 1; iVol = 3125 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 5, 15); iClose = 3.82 * 1; iVol = 800 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 5, 17); iClose = 3.83 * 1; iVol = 1099 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 5, 18); iClose = 3.8401 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 5, 22); iClose = 3.80 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 5, 23); iClose = 3.80 * 1; iVol = 1205 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 5, 24); iClose = 3.80 * 1; iVol = 7325 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 5, 29); iClose = 3.75 * 1; iVol = 4319 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 6, 2); iClose = 3.69 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 6, 6); iClose = 3.64 * 1; iVol = 748 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 6, 13); iClose = 3.55 * 1; iVol = 1000 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 6, 15); iClose = 3.65 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 6, 16); iClose = 3.70 * 1; iVol = 1305 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 6, 19); iClose = 3.70 * 1; iVol = 2000 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 6, 20); iClose = 3.70 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 6, 21); iClose = 3.46 * 1; iVol = 305 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 6, 22); iClose = 3.40 * 1; iVol = 1200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 6, 23); iClose = 3.40 * 1; iVol = 2600 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 6, 26); iClose = 3.40 * 1; iVol = 1471 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 6, 27); iClose = 3.40 * 1; iVol = 934 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 6, 29); iClose = 3.4001 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 6, 30); iClose = 3.60 * 1; iVol = 1300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 7, 3); iClose = 3.75 * 1; iVol = 1081 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 7, 5); iClose = 3.68 * 1; iVol = 229 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 7, 11); iClose = 3.70 * 1; iVol = 400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 7, 12); iClose = 3.6096 * 1; iVol = 25730 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 7, 17); iClose = 3.55 * 1; iVol = 1450 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 7, 19); iClose = 3.65 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 7, 25); iClose = 3.74 * 1; iVol = 275 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 8, 1); iClose = 3.74 * 1; iVol = 600 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 8, 17); iClose = 3.10 * 1; iVol = 4481 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 8, 20); iClose = 3.36 * 1; iVol = 400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 8, 23); iClose = 3.4999 * 1; iVol = 600 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 8, 24); iClose = 3.30 * 1; iVol = 450 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 8, 27); iClose = 3.35 * 1; iVol = 456 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 8, 28); iClose = 3.24 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 8, 30); iClose = 3.58 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 9, 1); iClose = 3.59 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 9, 7); iClose = 3.59 * 1; iVol = 500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 9, 8); iClose = 3.32 * 1; iVol = 913 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 9, 11); iClose = 3.33 * 1; iVol = 225 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 9, 13); iClose = 3.57 * 1; iVol = 325 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 9, 15); iClose = 3.57 * 1; iVol = 125 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 9, 18); iClose = 3.58 * 1; iVol = 2075 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 9, 19); iClose = 3.57 * 1; iVol = 1000 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 9, 20); iClose = 3.7299 * 1; iVol = 1300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 9, 21); iClose = 3.72 * 1; iVol = 1950 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 9, 26); iClose = 3.65 * 1; iVol = 500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 9, 28); iClose = 3.71 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 9, 29); iClose = 3.7699 * 1; iVol = 5019 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 10, 2); iClose = 3.7501 * 1; iVol = 320 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 10, 5); iClose = 3.85 * 1; iVol = 1300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 10, 8); iClose = 4.00 * 1; iVol = 5375 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 10, 9); iClose = 3.95 * 1; iVol = 500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 10, 11); iClose = 4.30 * 1; iVol = 800 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 10, 12); iClose = 4.12 * 1; iVol = 600 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 10, 15); iClose = 4.2392 * 1; iVol = 10882 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 10, 16); iClose = 3.941 * 1; iVol = 1900 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 10, 17); iClose = 4.15 * 1; iVol = 3728 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 10, 18); iClose = 3.9499 * 1; iVol = 8300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 10, 19); iClose = 4.35 * 1; iVol = 417 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 10, 22); iClose = 4.51 * 1; iVol = 725 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 10, 23); iClose = 4.43 * 1; iVol = 2088 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 10, 24); iClose = 4.24 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 10, 26); iClose = 4.62 * 1; iVol = 210 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 10, 29); iClose = 4.22 * 1; iVol = 1224 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 10, 30); iClose = 4.35 * 1; iVol = 400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 11, 6); iClose = 3.98 * 1; iVol = 400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 11, 13); iClose = 3.95 * 1; iVol = 365 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 11, 14); iClose = 3.8599 * 1; iVol = 1640 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 11, 16); iClose = 4.07 * 1; iVol = 1140 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 11, 17); iClose = 4.05 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 11, 20); iClose = 4.01 * 1; iVol = 400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 11, 21); iClose = 4.045 * 1; iVol = 268 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 11, 22); iClose = 4.05 * 1; iVol = 3000 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 11, 23); iClose = 4.05 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 11, 27); iClose = 4.051 * 1; iVol = 250 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 11, 28); iClose = 4.05 * 1; iVol = 1827 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 11, 29); iClose = 4.10 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 11, 30); iClose = 4.10 * 1; iVol = 14911 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2010, 11, 31); iClose = 4.13 * 1; iVol = 920 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 0, 5); iClose = 4.92 * 1; iVol = 1722 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 0, 6); iClose = 4.69 * 1; iVol = 300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 0, 12); iClose = 4.60 * 1; iVol = 300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 0, 14); iClose = 4.27 * 1; iVol = 1818 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 0, 18); iClose = 4.25 * 1; iVol = 3000 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 0, 24); iClose = 4.12 * 1; iVol = 115 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 0, 25); iClose = 4.53 * 1; iVol = 300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 0, 27); iClose = 4.22 * 1; iVol = 400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 0, 28); iClose = 4.16 * 1; iVol = 300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 1, 2); iClose = 4.15 * 1; iVol = 1167 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 1, 4); iClose = 4.17 * 1; iVol = 7300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 1, 16); iClose = 4.16 * 1; iVol = 1299 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 1, 17); iClose = 4.15 * 1; iVol = 840 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 1, 18); iClose = 4.15 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 1, 22); iClose = 4.1599 * 1; iVol = 1498 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 1, 23); iClose = 4.00 * 1; iVol = 750 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 1, 24); iClose = 4.0752 * 1; iVol = 500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 1, 25); iClose = 4.25 * 1; iVol = 3065 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 1, 28); iClose = 4.34 * 1; iVol = 1665 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 2, 2); iClose = 4.49 * 1; iVol = 2108 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 2, 4); iClose = 4.45 * 1; iVol = 1254 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 2, 7); iClose = 4.67 * 1; iVol = 2050 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 2, 8); iClose = 4.66 * 1; iVol = 1238 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 2, 9); iClose = 4.7499 * 1; iVol = 405 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 2, 10); iClose = 4.49 * 1; iVol = 500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 2, 11); iClose = 4.4001 * 1; iVol = 469 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 2, 14); iClose = 4.42 * 1; iVol = 910 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 2, 15); iClose = 4.19 * 1; iVol = 9170 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 2, 16); iClose = 4.05 * 1; iVol = 1100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 2, 17); iClose = 4.02 * 1; iVol = 2035 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 2, 21); iClose = 4.20 * 1; iVol = 14303 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 2, 23); iClose = 4.09 * 1; iVol = 1233 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 2, 24); iClose = 4.12 * 1; iVol = 1300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 2, 25); iClose = 4.03 * 1; iVol = 2020 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 2, 28); iClose = 4.07 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 2, 29); iClose = 4.03 * 1; iVol = 512 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 2, 30); iClose = 4.12 * 1; iVol = 185 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 2, 31); iClose = 4.08 * 1; iVol = 7700 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 3, 1); iClose = 3.98 * 1; iVol = 3021 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 3, 4); iClose = 3.90 * 1; iVol = 1230 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 3, 5); iClose = 3.86 * 1; iVol = 500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 3, 7); iClose = 3.77 * 1; iVol = 400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 3, 8); iClose = 3.95 * 1; iVol = 400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 3, 11); iClose = 3.8701 * 1; iVol = 1230 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 3, 12); iClose = 3.89 * 1; iVol = 1550 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 3, 14); iClose = 3.76 * 1; iVol = 858 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 3, 15); iClose = 3.73 * 1; iVol = 2075 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 3, 21); iClose = 3.71 * 1; iVol = 575 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 3, 28); iClose = 3.92 * 1; iVol = 1250 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 4, 2); iClose = 3.78 * 1; iVol = 1459 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 4, 3); iClose = 3.52 * 1; iVol = 1100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 4, 4); iClose = 3.51 * 1; iVol = 932 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 4, 5); iClose = 3.52 * 1; iVol = 1800 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 4, 6); iClose = 3.52 * 1; iVol = 3000 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 4, 9); iClose = 3.57 * 1; iVol = 259 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 4, 11); iClose = 3.5301 * 1; iVol = 600 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 4, 12); iClose = 3.74 * 1; iVol = 31373 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 4, 13); iClose = 3.90 * 1; iVol = 5450 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 4, 18); iClose = 4.01 * 1; iVol = 1981 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 4, 20); iClose = 4.07 * 1; iVol = 778 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 4, 25); iClose = 4.00 * 1; iVol = 300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 4, 26); iClose = 3.95 * 1; iVol = 533 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 4, 27); iClose = 3.949 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 4, 31); iClose = 3.90 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 5, 1); iClose = 3.95 * 1; iVol = 1805 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 5, 3); iClose = 3.95 * 1; iVol = 1100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 5, 6); iClose = 3.95 * 1; iVol = 700 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 5, 7); iClose = 4.00 * 1; iVol = 2000 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 5, 9); iClose = 3.99 * 1; iVol = 4329 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 5, 10); iClose = 3.87 * 1; iVol = 800 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 5, 13); iClose = 3.61 * 1; iVol = 3200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 5, 14); iClose = 3.56 * 1; iVol = 700 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 5, 15); iClose = 3.53 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 5, 16); iClose = 3.74 * 1; iVol = 800 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 5, 17); iClose = 3.72 * 1; iVol = 1037 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 5, 20); iClose = 3.75 * 1; iVol = 400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 5, 21); iClose = 3.80 * 1; iVol = 1100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 5, 27); iClose = 3.89 * 1; iVol = 150 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 5, 30); iClose = 3.90 * 1; iVol = 1600 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 6, 5); iClose = 3.81 * 1; iVol = 400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 6, 7); iClose = 3.90 * 1; iVol = 4280 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 6, 8); iClose = 3.72 * 1; iVol = 4200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 6, 11); iClose = 3.66 * 1; iVol = 2400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 6, 14); iClose = 3.90 * 1; iVol = 2240 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 6, 15); iClose = 3.61 * 1; iVol = 583 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 6, 18); iClose = 3.8899 * 1; iVol = 1170 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 6, 19); iClose = 3.77 * 1; iVol = 700 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 6, 20); iClose = 3.71 * 1; iVol = 250 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 6, 21); iClose = 3.80 * 1; iVol = 12300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 6, 22); iClose = 3.85 * 1; iVol = 600 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 6, 25); iClose = 3.75 * 1; iVol = 3200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 7, 1); iClose = 3.56 * 1; iVol = 2582 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 7, 2); iClose = 3.65 * 1; iVol = 1903 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 7, 4); iClose = 3.71 * 1; iVol = 400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 7, 5); iClose = 3.53 * 1; iVol = 300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 7, 8); iClose = 3.55 * 1; iVol = 600 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 7, 10); iClose = 3.55 * 1; iVol = 900 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 7, 11); iClose = 3.31 * 1; iVol = 9392 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 7, 12); iClose = 3.80 * 1; iVol = 8536 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 7, 15); iClose = 3.80 * 1; iVol = 931 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 7, 17); iClose = 3.80 * 1; iVol = 3908 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 7, 18); iClose = 3.80 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 7, 19); iClose = 3.38 * 1; iVol = 5858 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 7, 22); iClose = 3.30 * 1; iVol = 682 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 7, 23); iClose = 3.60 * 1; iVol = 3050 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 7, 24); iClose = 3.78 * 1; iVol = 465 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 7, 29); iClose = 3.67 * 1; iVol = 1000 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 7, 30); iClose = 3.65 * 1; iVol = 1000 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 7, 31); iClose = 3.64 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 8, 1); iClose = 3.64 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 8, 6); iClose = 3.64 * 1; iVol = 300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 8, 12); iClose = 3.35 * 1; iVol = 192 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 8, 13); iClose = 3.10 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 8, 15); iClose = 3.302 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 8, 21); iClose = 3.20 * 1; iVol = 4608 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 8, 22); iClose = 3.04 * 1; iVol = 1500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 8, 26); iClose = 3.22 * 1; iVol = 1200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 8, 27); iClose = 3.3701 * 1; iVol = 14799 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 9, 11); iClose = 3.10 * 1; iVol = 1825 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 9, 13); iClose = 3.22 * 1; iVol = 2200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 9, 14); iClose = 3.20 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 9, 20); iClose = 0.00 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 9, 27); iClose = 3.0499 * 1; iVol = 800 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 9, 28); iClose = 3.00 * 1; iVol = 3375 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 9, 31); iClose = 3.30 * 1; iVol = 3025 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 10, 1); iClose = 2.93 * 1; iVol = 2999 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 10, 2); iClose = 3.09 * 1; iVol = 1100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 10, 3); iClose = 3.12 * 1; iVol = 12300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 10, 4); iClose = 3.30 * 1; iVol = 4200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 10, 7); iClose = 3.14 * 1; iVol = 2600 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 10, 8); iClose = 3.34 * 1; iVol = 1500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 10, 9); iClose = 3.27 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 10, 10); iClose = 3.27 * 1; iVol = 300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 10, 11); iClose = 3.35 * 1; iVol = 4500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 10, 15); iClose = 3.35 * 1; iVol = 3871 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 10, 16); iClose = 3.3349 * 1; iVol = 1550 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 10, 23); iClose = 3.108 * 1; iVol = 550 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 10, 28); iClose = 3.01 * 1; iVol = 320 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 10, 30); iClose = 3.28 * 1; iVol = 2500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 11, 2); iClose = 3.01 * 1; iVol = 2900 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 11, 6); iClose = 2.81 * 1; iVol = 172 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 11, 8); iClose = 3.26 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 11, 9); iClose = 3.35 * 1; iVol = 1122 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 11, 12); iClose = 3.32 * 1; iVol = 3100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 11, 13); iClose = 3.02 * 1; iVol = 1300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 11, 14); iClose = 2.82 * 1; iVol = 4121 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 11, 15); iClose = 2.75 * 1; iVol = 6840 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 11, 16); iClose = 2.75 * 1; iVol = 1200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 11, 19); iClose = 2.51 * 1; iVol = 5328 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 11, 20); iClose = 2.60 * 1; iVol = 12511 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 11, 21); iClose = 2.83 * 1; iVol = 5536 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 11, 22); iClose = 3.07 * 1; iVol = 4437 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 11, 23); iClose = 3.02 * 1; iVol = 4000 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 11, 27); iClose = 3.083 * 1; iVol = 400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 11, 28); iClose = 3.08 * 1; iVol = 468 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 11, 29); iClose = 2.93 * 1; iVol = 1211 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2011, 11, 30); iClose = 3.14 * 1; iVol = 4712 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 0, 3); iClose = 3.20 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 0, 4); iClose = 3.20 * 1; iVol = 0 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 0, 5); iClose = 3.20 * 1; iVol = 0 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 0, 6); iClose = 3.20 * 1; iVol = 0 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 0, 9); iClose = 3.20 * 1; iVol = 12968 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 0, 10); iClose = 3.20 * 1; iVol = 105 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 0, 11); iClose = 3.20 * 1; iVol = 0 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 0, 12); iClose = 3.44 * 1; iVol = 1100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 0, 13); iClose = 3.23 * 1; iVol = 3979 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 0, 16); iClose = 3.23 * 1; iVol = 0 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 0, 17); iClose = 3.23 * 1; iVol = 0 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 0, 18); iClose = 3.23 * 1; iVol = 0 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 0, 19); iClose = 3.48 * 1; iVol = 7875 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 0, 20); iClose = 3.82 * 1; iVol = 7700 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 0, 23); iClose = 3.82 * 1; iVol = 0 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 0, 24); iClose = 3.79 * 1; iVol = 5080 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 0, 25); iClose = 4.04 * 1; iVol = 2500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 0, 26); iClose = 4.05 * 1; iVol = 4850 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 0, 27); iClose = 4.05 * 1; iVol = 0 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 0, 30); iClose = 3.95 * 1; iVol = 4100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 0, 31); iClose = 3.95 * 1; iVol = 0 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 1, 1); iClose = 3.90 * 1; iVol = 1300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 1, 2); iClose = 3.86 * 1; iVol = 6908 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 1, 3); iClose = 3.86 * 1; iVol = 0 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 1, 6); iClose = 3.74 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 1, 7); iClose = 3.84 * 1; iVol = 1600 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 1, 8); iClose = 3.82 * 1; iVol = 3110 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 1, 9); iClose = 3.94 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 1, 13); iClose = 3.97 * 1; iVol = 150 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 1, 15); iClose = 4.10 * 1; iVol = 3032 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 1, 17); iClose = 4.08 * 1; iVol = 150 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 1, 21); iClose = 3.7601 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 1, 24); iClose = 4.032 * 1; iVol = 1098 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 1, 28); iClose = 4.143 * 1; iVol = 1255 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 1, 29); iClose = 4.08 * 1; iVol = 351 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 2, 1); iClose = 3.795 * 1; iVol = 4718 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 2, 8); iClose = 4.06 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 2, 12); iClose = 4.06 * 1; iVol = 500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 2, 15); iClose = 4.05 * 1; iVol = 2990 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 2, 19); iClose = 3.84 * 1; iVol = 500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 2, 22); iClose = 3.92 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 2, 23); iClose = 3.98 * 1; iVol = 4198 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 2, 26); iClose = 3.94 * 1; iVol = 1100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 2, 27); iClose = 3.93 * 1; iVol = 818 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 2, 28); iClose = 4.18 * 1; iVol = 641 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 2, 30); iClose = 4.17 * 1; iVol = 450 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 3, 2); iClose = 4.14 * 1; iVol = 3028 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 3, 3); iClose = 4.10 * 1; iVol = 4356 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 3, 4); iClose = 4.08 * 1; iVol = 4100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 3, 5); iClose = 4.00 * 1; iVol = 2000 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 3, 9); iClose = 4.29 * 1; iVol = 150 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 3, 10); iClose = 3.95 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 3, 12); iClose = 3.94 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 3, 18); iClose = 3.9401 * 1; iVol = 2200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 3, 23); iClose = 3.90 * 1; iVol = 420 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 3, 25); iClose = 3.99 * 1; iVol = 1200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 3, 30); iClose = 4.20 * 1; iVol = 3419 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 4, 3); iClose = 3.62 * 1; iVol = 331 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 4, 4); iClose = 3.61 * 1; iVol = 7379 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 4, 8); iClose = 3.62 * 1; iVol = 103 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 4, 10); iClose = 4.27 * 1; iVol = 2448 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 4, 11); iClose = 4.11 * 1; iVol = 1000 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 4, 14); iClose = 4.16 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 4, 15); iClose = 4.15 * 1; iVol = 276 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 4, 16); iClose = 4.25 * 1; iVol = 300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 4, 21); iClose = 4.00 * 1; iVol = 1212 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 4, 22); iClose = 3.90 * 1; iVol = 5182 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 4, 23); iClose = 3.792 * 1; iVol = 441 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 4, 24); iClose = 3.5249 * 1; iVol = 1886 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 4, 25); iClose = 3.51 * 1; iVol = 300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 4, 29); iClose = 3.0201 * 1; iVol = 207 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 4, 30); iClose = 3.90 * 1; iVol = 2131 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 4, 31); iClose = 3.84 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 5, 1); iClose = 3.83 * 1; iVol = 203 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 5, 4); iClose = 3.82 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 5, 7); iClose = 3.75 * 1; iVol = 1025 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 5, 11); iClose = 3.75 * 1; iVol = 127 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 5, 13); iClose = 3.50 * 1; iVol = 917 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 5, 14); iClose = 3.50 * 1; iVol = 919 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 5, 21); iClose = 3.75 * 1; iVol = 2104 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 5, 22); iClose = 3.75 * 1; iVol = 600 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 5, 26); iClose = 3.75 * 1; iVol = 300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 5, 27); iClose = 3.75 * 1; iVol = 600 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 5, 28); iClose = 3.75 * 1; iVol = 334 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 5, 29); iClose = 3.60 * 1; iVol = 700 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 6, 2); iClose = 3.22 * 1; iVol = 1200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 6, 3); iClose = 3.25 * 1; iVol = 2619 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 6, 5); iClose = 3.35 * 1; iVol = 581 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 6, 11); iClose = 3.4999 * 1; iVol = 700 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 6, 12); iClose = 3.33 * 1; iVol = 1047 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 6, 13); iClose = 3.38 * 1; iVol = 600 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 6, 18); iClose = 3.45 * 1; iVol = 1200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 6, 19); iClose = 3.48 * 1; iVol = 2200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 6, 20); iClose = 3.4511 * 1; iVol = 2432 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 6, 25); iClose = 3.74 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 6, 27); iClose = 3.61 * 1; iVol = 1100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 6, 31); iClose = 3.75 * 1; iVol = 176 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 7, 3); iClose = 3.86 * 1; iVol = 4900 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 7, 6); iClose = 3.87 * 1; iVol = 775 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 7, 7); iClose = 3.29 * 1; iVol = 1400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 7, 8); iClose = 3.25 * 1; iVol = 1226 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 7, 10); iClose = 3.45 * 1; iVol = 1024 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 7, 13); iClose = 3.45 * 1; iVol = 830 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 7, 14); iClose = 3.30 * 1; iVol = 5785 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 7, 16); iClose = 3.07 * 1; iVol = 1371 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 7, 20); iClose = 3.10 * 1; iVol = 150 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 7, 21); iClose = 3.20 * 1; iVol = 2780 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 7, 22); iClose = 3.40 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 7, 24); iClose = 3.50 * 1; iVol = 2266 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 7, 27); iClose = 3.50 * 1; iVol = 1676 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 7, 28); iClose = 3.44 * 1; iVol = 2877 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 7, 31); iClose = 3.60 * 1; iVol = 825 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 8, 4); iClose = 3.60 * 1; iVol = 618 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 8, 5); iClose = 3.60 * 1; iVol = 345 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 8, 6); iClose = 3.28 * 1; iVol = 5837 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 8, 11); iClose = 3.40 * 1; iVol = 1500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 8, 12); iClose = 3.33 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 8, 13); iClose = 3.50 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 8, 14); iClose = 3.74 * 1; iVol = 1066 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 8, 17); iClose = 3.50 * 1; iVol = 902 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 8, 24); iClose = 3.47 * 1; iVol = 273 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 8, 25); iClose = 3.52 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 8, 28); iClose = 3.59 * 1; iVol = 4567 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 9, 1); iClose = 3.52 * 1; iVol = 336 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 9, 4); iClose = 3.34 * 1; iVol = 5700 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 9, 5); iClose = 3.30 * 1; iVol = 300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 9, 10); iClose = 3.10 * 1; iVol = 300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 9, 11); iClose = 3.30 * 1; iVol = 1296 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 9, 15); iClose = 3.1001 * 1; iVol = 834 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 9, 16); iClose = 3.30 * 1; iVol = 500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 9, 17); iClose = 3.25 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 9, 18); iClose = 3.08 * 1; iVol = 500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 9, 24); iClose = 3.00 * 1; iVol = 1000 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 9, 25); iClose = 3.01 * 1; iVol = 119 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 9, 26); iClose = 2.92 * 1; iVol = 1816 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 9, 29); iClose = 2.92 * 1; iVol = 1816 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 9, 30); iClose = 2.92 * 1; iVol = 0 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 9, 31); iClose = 3.29 * 1; iVol = 1798 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 10, 1); iClose = 3.22 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 10, 5); iClose = 2.95 * 1; iVol = 1023 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 10, 12); iClose = 2.8101 * 1; iVol = 300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 10, 13); iClose = 3.02 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 10, 14); iClose = 3.0001 * 1; iVol = 600 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 10, 15); iClose = 3.00 * 1; iVol = 400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 10, 20); iClose = 2.85 * 1; iVol = 2128 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 10, 21); iClose = 2.92 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 10, 23); iClose = 2.74 * 1; iVol = 2584 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 10, 26); iClose = 2.65 * 1; iVol = 1200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 10, 27); iClose = 2.80 * 1; iVol = 6016 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 10, 28); iClose = 3.05 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 10, 29); iClose = 2.90 * 1; iVol = 2900 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 10, 30); iClose = 2.897 * 1; iVol = 3508 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 11, 3); iClose = 2.84 * 1; iVol = 2212 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 11, 4); iClose = 2.9999 * 1; iVol = 884 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 11, 5); iClose = 2.9999 * 1; iVol = 3100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 11, 6); iClose = 2.98 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 11, 10); iClose = 3.2001 * 1; iVol = 3780 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 11, 11); iClose = 3.2595 * 1; iVol = 1038 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 11, 12); iClose = 3.12 * 1; iVol = 500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 11, 13); iClose = 3.11 * 1; iVol = 1600 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 11, 17); iClose = 2.93 * 1; iVol = 7100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 11, 18); iClose = 3.0999 * 1; iVol = 5700 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 11, 19); iClose = 2.95 * 1; iVol = 3900 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 11, 21); iClose = 2.91 * 1; iVol = 600 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 11, 24); iClose = 2.90 * 1; iVol = 7874 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 11, 26); iClose = 2.90 * 1; iVol = 1500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 11, 27); iClose = 3.04 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2012, 11, 31); iClose = 3.00 * 1; iVol = 5171 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 0, 2); iClose = 2.98 * 1; iVol = 1778 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 0, 3); iClose = 3.0799 * 1; iVol = 650 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 0, 4); iClose = 2.97 * 1; iVol = 2000 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 0, 7); iClose = 2.96 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 0, 9); iClose = 2.99 * 1; iVol = 1328 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 0, 14); iClose = 3.00 * 1; iVol = 700 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 0, 17); iClose = 2.9602 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 0, 30); iClose = 3.03 * 1; iVol = 4900 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 0, 31); iClose = 3.0498 * 1; iVol = 800 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 1, 1); iClose = 3.06 * 1; iVol = 600 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 1, 8); iClose = 3.15 * 1; iVol = 4620 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 1, 11); iClose = 3.10 * 1; iVol = 900 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 1, 12); iClose = 3.20 * 1; iVol = 3374 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 1, 14); iClose = 3.19 * 1; iVol = 3200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 1, 15); iClose = 3.04 * 1; iVol = 980 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 1, 19); iClose = 3.11 * 1; iVol = 682 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 1, 25); iClose = 3.03 * 1; iVol = 720 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 1, 27); iClose = 3.28 * 1; iVol = 1300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 1, 28); iClose = 3.35 * 1; iVol = 1500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 2, 1); iClose = 3.10 * 1; iVol = 2000 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 2, 4); iClose = 3.10 * 1; iVol = 400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 2, 6); iClose = 3.06 * 1; iVol = 1383 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 2, 7); iClose = 3.14 * 1; iVol = 69485 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 2, 8); iClose = 3.33 * 1; iVol = 2680 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 2, 11); iClose = 3.21 * 1; iVol = 9787 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 2, 12); iClose = 3.25 * 1; iVol = 6897 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 2, 13); iClose = 3.49 * 1; iVol = 6776 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 2, 14); iClose = 3.77 * 1; iVol = 9500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 2, 15); iClose = 3.46 * 1; iVol = 30074 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 2, 18); iClose = 3.50 * 1; iVol = 6020 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 2, 19); iClose = 3.50 * 1; iVol = 12186 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 2, 20); iClose = 3.50 * 1; iVol = 8700 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 2, 21); iClose = 3.50 * 1; iVol = 646 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 2, 22); iClose = 3.50 * 1; iVol = 282 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 2, 25); iClose = 3.37 * 1; iVol = 6780 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 2, 26); iClose = 3.48 * 1; iVol = 8871 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 2, 27); iClose = 3.31 * 1; iVol = 3666 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 2, 28); iClose = 3.31 * 1; iVol = 3400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 3, 1); iClose = 3.48 * 1; iVol = 1000 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 3, 2); iClose = 3.48 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 3, 3); iClose = 3.31 * 1; iVol = 2000 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 3, 4); iClose = 3.371 * 1; iVol = 800 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 3, 5); iClose = 3.299 * 1; iVol = 6340 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 3, 8); iClose = 3.25 * 1; iVol = 500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 3, 9); iClose = 3.25 * 1; iVol = 61751 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 3, 11); iClose = 3.26 * 1; iVol = 15400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 3, 12); iClose = 3.46 * 1; iVol = 500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 3, 15); iClose = 3.4499 * 1; iVol = 1100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 3, 17); iClose = 3.43 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 3, 18); iClose = 3.4705 * 1; iVol = 2100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 3, 19); iClose = 3.34 * 1; iVol = 1568 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 3, 22); iClose = 3.26 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 3, 23); iClose = 3.26 * 1; iVol = 1600 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 3, 24); iClose = 3.3299 * 1; iVol = 1400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 3, 25); iClose = 3.49 * 1; iVol = 5815 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 3, 26); iClose = 3.49 * 1; iVol = 566 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 3, 29); iClose = 3.49 * 1; iVol = 1946 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 3, 30); iClose = 3.60 * 1; iVol = 10084 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 4, 1); iClose = 3.9499 * 1; iVol = 2760 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 4, 3); iClose = 3.90 * 1; iVol = 1010 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 4, 6); iClose = 3.84 * 1; iVol = 1682 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 4, 7); iClose = 4.20 * 1; iVol = 7173 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 4, 8); iClose = 4.2899 * 1; iVol = 6339 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 4, 9); iClose = 3.43 * 1; iVol = 31187 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 4, 10); iClose = 3.38 * 1; iVol = 20110 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 4, 13); iClose = 3.32 * 1; iVol = 2400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 4, 14); iClose = 3.32 * 1; iVol = 1367 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 4, 15); iClose = 3.31 * 1; iVol = 2423 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 4, 16); iClose = 3.2799 * 1; iVol = 10488 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 4, 17); iClose = 3.25 * 1; iVol = 2100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 4, 20); iClose = 3.38 * 1; iVol = 14995 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 4, 21); iClose = 3.30 * 1; iVol = 5236 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 4, 22); iClose = 3.36 * 1; iVol = 6700 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 4, 23); iClose = 3.35 * 1; iVol = 600 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 4, 28); iClose = 3.3001 * 1; iVol = 2950 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 4, 30); iClose = 3.30 * 1; iVol = 4732 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 4, 31); iClose = 3.30 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 5, 3); iClose = 3.30 * 1; iVol = 201 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 5, 4); iClose = 3.36 * 1; iVol = 700 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 5, 5); iClose = 3.3001 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 5, 6); iClose = 3.30 * 1; iVol = 210 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 5, 11); iClose = 3.34 * 1; iVol = 1300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 5, 12); iClose = 3.35 * 1; iVol = 3300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 5, 13); iClose = 3.31 * 1; iVol = 2000 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 5, 14); iClose = 3.4499 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 5, 17); iClose = 3.4079 * 1; iVol = 2600 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 5, 19); iClose = 3.32 * 1; iVol = 2200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 5, 21); iClose = 3.416 * 1; iVol = 6000 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 5, 24); iClose = 3.3201 * 1; iVol = 1200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 6, 2); iClose = 3.41 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 6, 5); iClose = 3.35 * 1; iVol = 800 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 6, 8); iClose = 3.50 * 1; iVol = 1705 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 6, 9); iClose = 3.50 * 1; iVol = 400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 6, 19); iClose = 3.5899 * 1; iVol = 230 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 6, 23); iClose = 3.56 * 1; iVol = 1900 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 6, 24); iClose = 3.56 * 1; iVol = 452 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 6, 25); iClose = 3.60 * 1; iVol = 2200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 6, 26); iClose = 3.69 * 1; iVol = 8088 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 6, 30); iClose = 3.66 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 7, 2); iClose = 3.62 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 7, 6); iClose = 3.47 * 1; iVol = 2700 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 7, 7); iClose = 3.68 * 1; iVol = 12855 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 7, 8); iClose = 3.5864 * 1; iVol = 1198 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 7, 9); iClose = 3.73 * 1; iVol = 2100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 7, 12); iClose = 3.87 * 1; iVol = 8781 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 7, 13); iClose = 3.912 * 1; iVol = 7325 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 7, 14); iClose = 4.01 * 1; iVol = 23202 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 7, 15); iClose = 4.06 * 1; iVol = 4196 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 7, 16); iClose = 4.23 * 1; iVol = 4975 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 7, 19); iClose = 4.15 * 1; iVol = 5782 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 7, 20); iClose = 4.19 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 7, 21); iClose = 4.17 * 1; iVol = 456 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 7, 22); iClose = 4.15 * 1; iVol = 500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 7, 23); iClose = 4.07 * 1; iVol = 600 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 7, 26); iClose = 4.0801 * 1; iVol = 3453 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 7, 27); iClose = 4.13 * 1; iVol = 4173 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 7, 28); iClose = 4.1399 * 1; iVol = 450 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 7, 29); iClose = 4.12 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 7, 30); iClose = 4.10 * 1; iVol = 800 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 8, 3); iClose = 4.15 * 1; iVol = 3710 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 8, 4); iClose = 4.23 * 1; iVol = 4656 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 8, 5); iClose = 4.7499 * 1; iVol = 21729 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 8, 6); iClose = 4.74 * 1; iVol = 11360 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 8, 9); iClose = 4.91 * 1; iVol = 44030 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 8, 10); iClose = 4.94 * 1; iVol = 16638 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 8, 11); iClose = 4.734 * 1; iVol = 12211 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 8, 12); iClose = 4.69 * 1; iVol = 19784 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 8, 13); iClose = 4.74 * 1; iVol = 1700 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 8, 16); iClose = 4.75 * 1; iVol = 1500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 8, 17); iClose = 4.80 * 1; iVol = 2450 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 8, 18); iClose = 4.80 * 1; iVol = 12725 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 8, 19); iClose = 4.67 * 1; iVol = 2200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 8, 20); iClose = 4.57 * 1; iVol = 9441 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 8, 23); iClose = 4.95 * 1; iVol = 3525 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 8, 24); iClose = 4.80 * 1; iVol = 20967 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 8, 25); iClose = 4.80 * 1; iVol = 6399 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 8, 26); iClose = 4.76 * 1; iVol = 5100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 8, 27); iClose = 4.69 * 1; iVol = 1100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 8, 30); iClose = 4.77 * 1; iVol = 600 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 9, 1); iClose = 4.75 * 1; iVol = 1970 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 9, 2); iClose = 4.7553 * 1; iVol = 1000 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 9, 3); iClose = 4.63 * 1; iVol = 1437 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 9, 4); iClose = 4.70 * 1; iVol = 700 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 9, 7); iClose = 4.76 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 9, 8); iClose = 4.6224 * 1; iVol = 1318 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 9, 9); iClose = 4.77 * 1; iVol = 1300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 9, 10); iClose = 4.7728 * 1; iVol = 820 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 9, 11); iClose = 4.64 * 1; iVol = 1325 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 9, 14); iClose = 4.82 * 1; iVol = 750 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 9, 15); iClose = 4.82 * 1; iVol = 300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 9, 16); iClose = 4.8399 * 1; iVol = 3000 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 9, 17); iClose = 4.6513 * 1; iVol = 5810 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 9, 18); iClose = 4.65 * 1; iVol = 3260 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 9, 21); iClose = 4.66 * 1; iVol = 500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 9, 22); iClose = 4.68 * 1; iVol = 3600 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 9, 23); iClose = 4.56 * 1; iVol = 1890 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 9, 24); iClose = 4.51 * 1; iVol = 805 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 9, 25); iClose = 4.72 * 1; iVol = 9287 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 9, 28); iClose = 4.74 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 9, 31); iClose = 4.77 * 1; iVol = 2188 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 10, 1); iClose = 4.82 * 1; iVol = 1477 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 10, 4); iClose = 4.7999 * 1; iVol = 2735 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 10, 5); iClose = 4.73 * 1; iVol = 6456 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 10, 6); iClose = 5.02 * 1; iVol = 1000 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 10, 7); iClose = 4.83 * 1; iVol = 350 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 10, 8); iClose = 4.73 * 1; iVol = 8093 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 10, 11); iClose = 4.73 * 1; iVol = 4300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 10, 12); iClose = 4.65 * 1; iVol = 2762 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 10, 13); iClose = 4.7764 * 1; iVol = 1000 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 10, 14); iClose = 5.899 * 1; iVol = 151683 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 10, 15); iClose = 6.00 * 1; iVol = 170498 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 10, 18); iClose = 7.00 * 1; iVol = 2222430 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 10, 19); iClose = 6.18 * 1; iVol = 294842 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 10, 20); iClose = 5.51 * 1; iVol = 158508 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 10, 21); iClose = 5.69 * 1; iVol = 72928 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 10, 22); iClose = 5.59 * 1; iVol = 25537 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 10, 25); iClose = 5.88 * 1; iVol = 74248 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 10, 26); iClose = 5.85 * 1; iVol = 35310 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 10, 27); iClose = 6.03 * 1; iVol = 43942 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 10, 29); iClose = 6.00 * 1; iVol = 31418 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 11, 2); iClose = 6.01 * 1; iVol = 85380 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 11, 3); iClose = 5.90 * 1; iVol = 31418 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 11, 4); iClose = 5.8601 * 1; iVol = 10014 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 11, 5); iClose = 6.02 * 1; iVol = 26431 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 11, 6); iClose = 5.99 * 1; iVol = 21849 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 11, 9); iClose = 5.80 * 1; iVol = 21427 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 11, 10); iClose = 6.19 * 1; iVol = 470223 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 11, 11); iClose = 5.95 * 1; iVol = 56193 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 11, 12); iClose = 5.75 * 1; iVol = 25611 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 11, 13); iClose = 5.76 * 1; iVol = 21817 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 11, 16); iClose = 5.94 * 1; iVol = 30111 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 11, 17); iClose = 6.04 * 1; iVol = 16891 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 11, 18); iClose = 5.96 * 1; iVol = 8673 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 11, 19); iClose = 5.96 * 1; iVol = 8903 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 11, 20); iClose = 5.72 * 1; iVol = 22836 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 11, 23); iClose = 5.91 * 1; iVol = 4644 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 11, 26); iClose = 5.76 * 1; iVol = 15520 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 11, 27); iClose = 5.83 * 1; iVol = 9459 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2013, 11, 30); iClose = 5.58 * 1; iVol = 26904 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 0, 7); iClose = 5.731 * 1; iVol = 15964 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 0, 8); iClose = 5.75 * 1; iVol = 8431 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 0, 9); iClose = 5.72 * 1; iVol = 5408 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 0, 10); iClose = 5.73 * 1; iVol = 830 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 0, 13); iClose = 5.84 * 1; iVol = 16939 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 0, 14); iClose = 5.85 * 1; iVol = 7266 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 0, 15); iClose = 5.77 * 1; iVol = 500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 0, 16); iClose = 5.63 * 1; iVol = 12194 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 0, 17); iClose = 5.78 * 1; iVol = 1995 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 0, 21); iClose = 5.72 * 1; iVol = 11464 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 0, 22); iClose = 5.71 * 1; iVol = 2127 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 0, 23); iClose = 5.55 * 1; iVol = 5095 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 0, 24); iClose = 5.44 * 1; iVol = 27059 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 0, 27); iClose = 5.23 * 1; iVol = 10843 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 0, 28); iClose = 5.31 * 1; iVol = 4574 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 0, 29); iClose = 5.1801 * 1; iVol = 11164 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 0, 30); iClose = 5.23 * 1; iVol = 7576 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 0, 31); iClose = 5.2101 * 1; iVol = 16678 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 1, 3); iClose = 5.12 * 1; iVol = 14291 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 1, 4); iClose = 5.29 * 1; iVol = 7800 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 1, 5); iClose = 5.27 * 1; iVol = 1583 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 1, 6); iClose = 5.42 * 1; iVol = 325 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 1, 7); iClose = 5.41 * 1; iVol = 5629 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 1, 10); iClose = 5.38 * 1; iVol = 4446 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 1, 11); iClose = 5.38 * 1; iVol = 8635 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 1, 12); iClose = 5.31 * 1; iVol = 5779 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 1, 13); iClose = 5.35 * 1; iVol = 8299 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 1, 14); iClose = 5.34 * 1; iVol = 3743 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 1, 18); iClose = 5.28 * 1; iVol = 20163 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 1, 19); iClose = 5.30 * 1; iVol = 10901 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 1, 20); iClose = 5.1501 * 1; iVol = 18049 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 1, 21); iClose = 5.19 * 1; iVol = 3130 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 1, 24); iClose = 5.15 * 1; iVol = 5380 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 1, 25); iClose = 5.08 * 1; iVol = 10751 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 1, 26); iClose = 5.05 * 1; iVol = 1320 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 1, 27); iClose = 5.03 * 1; iVol = 3170 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 1, 28); iClose = 5.0919 * 1; iVol = 6155 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 2, 3); iClose = 5.04 * 1; iVol = 20238 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 2, 4); iClose = 5.1144 * 1; iVol = 7553 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 2, 5); iClose = 5.569 * 1; iVol = 22289 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 2, 6); iClose = 5.61 * 1; iVol = 44408 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 2, 7); iClose = 5.53 * 1; iVol = 1138 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 2, 10); iClose = 5.32 * 1; iVol = 6252 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 2, 11); iClose = 5.30 * 1; iVol = 1679 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 2, 12); iClose = 5.1601 * 1; iVol = 8485 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 2, 13); iClose = 5.04 * 1; iVol = 4873 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 2, 14); iClose = 5.17 * 1; iVol = 12876 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 2, 17); iClose = 5.09 * 1; iVol = 359 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 2, 18); iClose = 5.07 * 1; iVol = 2240 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 2, 19); iClose = 5.07 * 1; iVol = 1694 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 2, 20); iClose = 5.05 * 1; iVol = 951 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 2, 21); iClose = 5.05 * 1; iVol = 11436 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 2, 24); iClose = 5.03 * 1; iVol = 5833 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 2, 25); iClose = 5.05 * 1; iVol = 800 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 2, 26); iClose = 5.03 * 1; iVol = 3919 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 2, 27); iClose = 4.89 * 1; iVol = 5922 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 2, 28); iClose = 4.8899 * 1; iVol = 1031 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 2, 31); iClose = 5.03 * 1; iVol = 8156 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 3, 1); iClose = 5.00 * 1; iVol = 408 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 3, 2); iClose = 5.315 * 1; iVol = 2020 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 3, 3); iClose = 5.01 * 1; iVol = 3327 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 3, 4); iClose = 4.95 * 1; iVol = 2231 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 3, 7); iClose = 5.04 * 1; iVol = 5200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 3, 9); iClose = 5.0601 * 1; iVol = 2828 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 3, 11); iClose = 5.05 * 1; iVol = 8877 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 3, 15); iClose = 5.0501 * 1; iVol = 500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 3, 16); iClose = 5.20 * 1; iVol = 3975 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 3, 17); iClose = 5.15 * 1; iVol = 6133 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 3, 21); iClose = 5.08 * 1; iVol = 1634 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 3, 22); iClose = 5.08 * 1; iVol = 3500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 3, 23); iClose = 5.0801 * 1; iVol = 1179 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 3, 25); iClose = 5.06 * 1; iVol = 3271 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 3, 28); iClose = 5.08 * 1; iVol = 1724 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 3, 29); iClose = 5.05 * 1; iVol = 710 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 3, 30); iClose = 5.03 * 1; iVol = 8237 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 4, 1); iClose = 4.98 * 1; iVol = 1972 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 4, 2); iClose = 4.98 * 1; iVol = 7279 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 4, 5); iClose = 5.00 * 1; iVol = 1315 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 4, 7); iClose = 5.08 * 1; iVol = 8105 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 4, 8); iClose = 5.16 * 1; iVol = 800 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 4, 9); iClose = 5.04 * 1; iVol = 480 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 4, 12); iClose = 5.00 * 1; iVol = 1034 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 4, 13); iClose = 4.90 * 1; iVol = 8589 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 4, 16); iClose = 4.84 * 1; iVol = 3057 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 4, 19); iClose = 4.76 * 1; iVol = 8080 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 4, 20); iClose = 4.65 * 1; iVol = 7190 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 4, 21); iClose = 4.59 * 1; iVol = 14480 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 4, 22); iClose = 4.73 * 1; iVol = 1393 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 4, 23); iClose = 4.7401 * 1; iVol = 2500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 4, 27); iClose = 4.75 * 1; iVol = 602 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 4, 28); iClose = 4.70 * 1; iVol = 9853 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 5, 2); iClose = 4.78 * 1; iVol = 3680 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 5, 3); iClose = 4.69 * 1; iVol = 791 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 5, 4); iClose = 4.70 * 1; iVol = 1504 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 5, 5); iClose = 4.72 * 1; iVol = 1335 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 5, 6); iClose = 4.73 * 1; iVol = 221 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 5, 10); iClose = 4.74 * 1; iVol = 646 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 5, 11); iClose = 4.66 * 1; iVol = 3799 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 5, 12); iClose = 4.81 * 1; iVol = 2000 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 5, 13); iClose = 4.73 * 1; iVol = 343 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 5, 16); iClose = 4.63 * 1; iVol = 936 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 5, 17); iClose = 4.31 * 1; iVol = 14649 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 5, 18); iClose = 4.50 * 1; iVol = 4971 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 5, 19); iClose = 4.78 * 1; iVol = 5794 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 5, 20); iClose = 4.63 * 1; iVol = 324 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 5, 23); iClose = 4.41 * 1; iVol = 2675 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 5, 24); iClose = 4.51 * 1; iVol = 453 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 5, 25); iClose = 4.60 * 1; iVol = 1054 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 5, 30); iClose = 4.66 * 1; iVol = 650 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 6, 1); iClose = 4.76 * 1; iVol = 36068 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 6, 2); iClose = 4.85 * 1; iVol = 1200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 6, 3); iClose = 4.85 * 1; iVol = 141 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 6, 4); iClose = 4.85 * 1; iVol = 141 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 6, 7); iClose = 4.8799 * 1; iVol = 2300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 6, 8); iClose = 4.83 * 1; iVol = 903 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 6, 9); iClose = 4.69 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 6, 10); iClose = 4.7856 * 1; iVol = 1639 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 6, 11); iClose = 4.825 * 1; iVol = 5350 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 6, 14); iClose = 4.75 * 1; iVol = 2000 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 6, 15); iClose = 4.71 * 1; iVol = 5100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 6, 16); iClose = 4.71 * 1; iVol = 1300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 6, 17); iClose = 4.72 * 1; iVol = 3100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 6, 18); iClose = 4.98 * 1; iVol = 15155 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 6, 21); iClose = 4.78 * 1; iVol = 3450 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 6, 22); iClose = 4.88 * 1; iVol = 1904 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 6, 23); iClose = 4.90 * 1; iVol = 63933 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 6, 24); iClose = 4.77 * 1; iVol = 25148 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 6, 25); iClose = 4.76 * 1; iVol = 10906 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 6, 28); iClose = 4.85 * 1; iVol = 4492 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 6, 29); iClose = 4.79 * 1; iVol = 5646 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 6, 30); iClose = 4.78 * 1; iVol = 1166 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 7, 1); iClose = 4.75 * 1; iVol = 12967 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 7, 4); iClose = 4.94 * 1; iVol = 5338 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 7, 5); iClose = 4.75 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 7, 6); iClose = 4.85 * 1; iVol = 500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 7, 7); iClose = 4.84 * 1; iVol = 400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 7, 8); iClose = 5.00 * 1; iVol = 11004 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 7, 11); iClose = 5.02 * 1; iVol = 30584 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 7, 12); iClose = 4.99 * 1; iVol = 26546 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 7, 13); iClose = 4.90 * 1; iVol = 1000 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 7, 14); iClose = 4.85 * 1; iVol = 3543 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 7, 15); iClose = 4.96 * 1; iVol = 6345 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 7, 18); iClose = 4.9899 * 1; iVol = 1843 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 7, 19); iClose = 4.97 * 1; iVol = 1403 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 7, 20); iClose = 4.93 * 1; iVol = 6124 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 7, 21); iClose = 4.90 * 1; iVol = 2600 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 7, 22); iClose = 5.03 * 1; iVol = 300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 7, 25); iClose = 5.08 * 1; iVol = 120 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 7, 26); iClose = 5.0355 * 1; iVol = 1950 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 7, 27); iClose = 5.0899 * 1; iVol = 2292 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 7, 28); iClose = 5.0038 * 1; iVol = 663 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 7, 29); iClose = 5.027 * 1; iVol = 2153 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 8, 1); iClose = 5.027 * 1; iVol = 2153 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 8, 2); iClose = 5.01 * 1; iVol = 2548 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 8, 3); iClose = 5.069 * 1; iVol = 1325 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 8, 4); iClose = 5.0701 * 1; iVol = 1112 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 8, 5); iClose = 5.139 * 1; iVol = 3801 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 8, 8); iClose = 5.07 * 1; iVol = 4741 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 8, 9); iClose = 5.13 * 1; iVol = 3835 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 8, 10); iClose = 5.0621 * 1; iVol = 301 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 8, 11); iClose = 5.25 * 1; iVol = 12800 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 8, 12); iClose = 5.26 * 1; iVol = 900 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 8, 17); iClose = 5.25 * 1; iVol = 3405 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 8, 19); iClose = 5.2399 * 1; iVol = 7481 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 8, 22); iClose = 5.22 * 1; iVol = 312 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 8, 24); iClose = 5.15 * 1; iVol = 800 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 8, 26); iClose = 5.15 * 1; iVol = 2900 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 8, 29); iClose = 5.05 * 1; iVol = 2600 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 8, 30); iClose = 5.07 * 1; iVol = 1000 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 9, 1); iClose = 5.1995 * 1; iVol = 3277 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 9, 2); iClose = 5.0601 * 1; iVol = 1769 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 9, 3); iClose = 5.20 * 1; iVol = 16754 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 9, 6); iClose = 5.20 * 1; iVol = 374 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 9, 7); iClose = 5.25 * 1; iVol = 5653 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 9, 8); iClose = 5.25 * 1; iVol = 6006 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 9, 9); iClose = 5.28 * 1; iVol = 19564 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 9, 10); iClose = 5.25 * 1; iVol = 13021 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 9, 13); iClose = 5.19 * 1; iVol = 3830 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 9, 14); iClose = 5.24 * 1; iVol = 3895 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 9, 15); iClose = 5.28 * 1; iVol = 2750 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 9, 16); iClose = 5.28 * 1; iVol = 1210 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 9, 17); iClose = 5.45 * 1; iVol = 950 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 9, 20); iClose = 5.61 * 1; iVol = 1974 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 9, 21); iClose = 5.50 * 1; iVol = 1708 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 9, 22); iClose = 5.50 * 1; iVol = 1098 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 9, 23); iClose = 5.60 * 1; iVol = 270 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 9, 24); iClose = 5.60 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 9, 27); iClose = 5.58 * 1; iVol = 3842 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 9, 28); iClose = 5.5109 * 1; iVol = 4350 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 9, 29); iClose = 5.50 * 1; iVol = 600 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 9, 30); iClose = 5.43 * 1; iVol = 3761 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 9, 31); iClose = 5.30 * 1; iVol = 1328 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 10, 3); iClose = 5.55 * 1; iVol = 8254 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 10, 4); iClose = 5.44 * 1; iVol = 5577 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 10, 5); iClose = 5.65 * 1; iVol = 8897 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 10, 6); iClose = 6.25 * 1; iVol = 38425 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 10, 7); iClose = 6.35 * 1; iVol = 7485 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 10, 10); iClose = 6.3838 * 1; iVol = 17817 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 10, 11); iClose = 6.42 * 1; iVol = 1300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 10, 12); iClose = 6.42 * 1; iVol = 6670 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 10, 13); iClose = 6.68 * 1; iVol = 585 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 10, 14); iClose = 6.48 * 1; iVol = 6076 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 10, 17); iClose = 6.80 * 1; iVol = 380 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 10, 18); iClose = 6.72 * 1; iVol = 504 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 10, 19); iClose = 6.4901 * 1; iVol = 1700 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 10, 20); iClose = 6.44 * 1; iVol = 3457 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 10, 21); iClose = 6.47 * 1; iVol = 179 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 10, 24); iClose = 6.3548 * 1; iVol = 650 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 10, 25); iClose = 6.4699 * 1; iVol = 2107 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 10, 26); iClose = 6.35 * 1; iVol = 2198 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 10, 28); iClose = 6.26 * 1; iVol = 1511 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 11, 1); iClose = 6.09 * 1; iVol = 9266 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 11, 2); iClose = 6.18 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 11, 3); iClose = 6.18 * 1; iVol = 433 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 11, 4); iClose = 6.16 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 11, 5); iClose = 6.0428 * 1; iVol = 703 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 11, 8); iClose = 5.82 * 1; iVol = 305 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 11, 9); iClose = 5.73 * 1; iVol = 1620 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 11, 10); iClose = 5.77 * 1; iVol = 2527 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 11, 11); iClose = 5.7101 * 1; iVol = 2201 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 11, 12); iClose = 5.99 * 1; iVol = 3548 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 11, 15); iClose = 5.98 * 1; iVol = 2421 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 11, 17); iClose = 5.79 * 1; iVol = 2315 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 11, 18); iClose = 5.82 * 1; iVol = 3061 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 11, 19); iClose = 5.95 * 1; iVol = 454 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 11, 22); iClose = 5.82 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 11, 23); iClose = 5.75 * 1; iVol = 1532 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 11, 29); iClose = 5.70 * 1; iVol = 4490 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 11, 30); iClose = 5.72 * 1; iVol = 251 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2014, 11, 31); iClose = 5.683 * 1; iVol = 591 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 0, 1); iClose = 5.683 * 1; iVol = 591 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 0, 2); iClose = 5.71 * 1; iVol = 810 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 0, 5); iClose = 5.57 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 0, 6); iClose = 5.59 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 0, 7); iClose = 5.71 * 1; iVol = 1383 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 0, 8); iClose = 5.85 * 1; iVol = 2202 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 0, 9); iClose = 5.85 * 1; iVol = 4303 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 0, 12); iClose = 5.85 * 1; iVol = 2000 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 0, 13); iClose = 5.75 * 1; iVol = 5300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 0, 14); iClose = 5.98 * 1; iVol = 9875 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 0, 15); iClose = 5.96 * 1; iVol = 1400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 0, 16); iClose = 5.50 * 1; iVol = 340 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 0, 20); iClose = 5.51 * 1; iVol = 1057 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 0, 21); iClose = 5.70 * 1; iVol = 6600 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 0, 22); iClose = 5.58 * 1; iVol = 8300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 0, 23); iClose = 5.58 * 1; iVol = 815 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 0, 26); iClose = 5.53 * 1; iVol = 4720 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 0, 27); iClose = 5.69 * 1; iVol = 5364 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 0, 29); iClose = 5.574 * 1; iVol = 15312 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 0, 30); iClose = 5.67 * 1; iVol = 379 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 1, 2); iClose = 5.87 * 1; iVol = 4979 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 1, 3); iClose = 5.83 * 1; iVol = 2500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 1, 4); iClose = 5.56 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 1, 5); iClose = 5.46 * 1; iVol = 5720 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 1, 6); iClose = 5.68 * 1; iVol = 3501 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 1, 9); iClose = 5.48 * 1; iVol = 1564 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 1, 10); iClose = 5.46 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 1, 11); iClose = 5.46 * 1; iVol = 975 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 1, 12); iClose = 5.50 * 1; iVol = 755 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 1, 13); iClose = 5.55 * 1; iVol = 2454 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 1, 16); iClose = 5.55 * 1; iVol = 2454 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 1, 17); iClose = 5.37 * 1; iVol = 3580 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 1, 18); iClose = 5.2301 * 1; iVol = 5000 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 1, 19); iClose = 5.24 * 1; iVol = 1600 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 1, 20); iClose = 5.58 * 1; iVol = 7078 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 1, 23); iClose = 5.75 * 1; iVol = 8506 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 1, 24); iClose = 5.70 * 1; iVol = 3778 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 1, 25); iClose = 5.55 * 1; iVol = 3358 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 1, 26); iClose = 5.664 * 1; iVol = 506 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 1, 27); iClose = 5.61 * 1; iVol = 9065 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 2, 3); iClose = 5.65 * 1; iVol = 8416 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 2, 5); iClose = 5.8892 * 1; iVol = 2772 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 2, 6); iClose = 5.6501 * 1; iVol = 1270 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 2, 10); iClose = 5.67 * 1; iVol = 1101 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 2, 11); iClose = 5.66 * 1; iVol = 1726 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 2, 12); iClose = 5.26 * 1; iVol = 18750 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 2, 13); iClose = 5.295 * 1; iVol = 477 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 2, 16); iClose = 5.06 * 1; iVol = 3426 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 2, 17); iClose = 5.04 * 1; iVol = 7848 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 2, 18); iClose = 5.00 * 1; iVol = 6844 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 2, 19); iClose = 4.92 * 1; iVol = 9922 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 2, 20); iClose = 4.95 * 1; iVol = 5591 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 2, 23); iClose = 4.93 * 1; iVol = 306 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 2, 24); iClose = 4.97 * 1; iVol = 1032 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 2, 25); iClose = 5.09 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 2, 27); iClose = 4.98 * 1; iVol = 9599 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 2, 30); iClose = 4.90 * 1; iVol = 701 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 2, 31); iClose = 4.93 * 1; iVol = 6788 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 3, 1); iClose = 5.00 * 1; iVol = 9110 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 3, 2); iClose = 4.8499 * 1; iVol = 8054 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 3, 3); iClose = 4.8499 * 1; iVol = 8054 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 3, 6); iClose = 4.81 * 1; iVol = 6595 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 3, 7); iClose = 4.79 * 1; iVol = 15587 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 3, 8); iClose = 4.85 * 1; iVol = 5751 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 3, 9); iClose = 4.85 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 3, 10); iClose = 4.85 * 1; iVol = 503 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 3, 13); iClose = 4.84 * 1; iVol = 390 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 3, 14); iClose = 5.08 * 1; iVol = 112496 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 3, 15); iClose = 4.91 * 1; iVol = 19818 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 3, 16); iClose = 4.84 * 1; iVol = 17534 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 3, 17); iClose = 4.92 * 1; iVol = 5025 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 3, 20); iClose = 4.886 * 1; iVol = 1634 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 3, 21); iClose = 4.9332 * 1; iVol = 4035 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 3, 22); iClose = 4.786 * 1; iVol = 6838 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 3, 23); iClose = 4.77 * 1; iVol = 1846 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 3, 24); iClose = 4.72 * 1; iVol = 6502 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 3, 27); iClose = 4.7974 * 1; iVol = 1359 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 3, 28); iClose = 4.82 * 1; iVol = 1470 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 3, 29); iClose = 4.83 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 3, 30); iClose = 4.84 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 4, 1); iClose = 4.91 * 1; iVol = 7837 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 4, 4); iClose = 4.88 * 1; iVol = 1210 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 4, 5); iClose = 4.92 * 1; iVol = 1337 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 4, 6); iClose = 4.95 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 4, 7); iClose = 4.65 * 1; iVol = 13544 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 4, 8); iClose = 4.57 * 1; iVol = 9322 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 4, 11); iClose = 4.38 * 1; iVol = 4620 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 4, 12); iClose = 4.511 * 1; iVol = 3250 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 4, 13); iClose = 4.398 * 1; iVol = 10915 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 4, 14); iClose = 4.45 * 1; iVol = 3925 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 4, 15); iClose = 4.5012 * 1; iVol = 1350 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 4, 18); iClose = 4.41 * 1; iVol = 3724 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 4, 19); iClose = 4.49 * 1; iVol = 3599 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 4, 20); iClose = 4.39 * 1; iVol = 10931 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 4, 21); iClose = 4.49 * 1; iVol = 3749 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 4, 22); iClose = 4.4395 * 1; iVol = 4370 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 4, 26); iClose = 4.40 * 1; iVol = 3600 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 4, 27); iClose = 4.338 * 1; iVol = 600 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 4, 28); iClose = 4.30 * 1; iVol = 875 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 4, 29); iClose = 4.36 * 1; iVol = 7551 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 5, 1); iClose = 4.326 * 1; iVol = 350 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 5, 2); iClose = 4.27 * 1; iVol = 2200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 5, 3); iClose = 4.3899 * 1; iVol = 2120 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 5, 4); iClose = 4.38 * 1; iVol = 8940 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 5, 5); iClose = 4.27 * 1; iVol = 37813 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 5, 8); iClose = 4.26 * 1; iVol = 2283 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 5, 9); iClose = 4.26 * 1; iVol = 1741 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 5, 10); iClose = 4.19 * 1; iVol = 6198 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 5, 11); iClose = 4.2565 * 1; iVol = 3750 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 5, 12); iClose = 4.27 * 1; iVol = 18163 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 5, 15); iClose = 4.35 * 1; iVol = 769 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 5, 16); iClose = 4.3217 * 1; iVol = 1457 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 5, 17); iClose = 4.233 * 1; iVol = 9254 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 5, 18); iClose = 4.55 * 1; iVol = 7132 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 5, 19); iClose = 4.50 * 1; iVol = 7541 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 5, 22); iClose = 4.49 * 1; iVol = 3381 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 5, 23); iClose = 4.34 * 1; iVol = 4762 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 5, 24); iClose = 4.31 * 1; iVol = 1302 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 5, 25); iClose = 4.35 * 1; iVol = 2833 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 5, 26); iClose = 4.31 * 1; iVol = 1900 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 5, 29); iClose = 4.20 * 1; iVol = 3006 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 5, 30); iClose = 4.35 * 1; iVol = 10711 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 6, 1); iClose = 4.38 * 1; iVol = 4491 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 6, 6); iClose = 4.44 * 1; iVol = 1105 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 6, 7); iClose = 4.59 * 1; iVol = 1447 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 6, 8); iClose = 4.55 * 1; iVol = 8564 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 6, 9); iClose = 4.448 * 1; iVol = 4225 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 6, 10); iClose = 4.56 * 1; iVol = 6300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 6, 13); iClose = 4.47 * 1; iVol = 1300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 6, 14); iClose = 4.49 * 1; iVol = 255 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 6, 16); iClose = 4.38 * 1; iVol = 504 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 6, 17); iClose = 4.4799 * 1; iVol = 1001 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 6, 20); iClose = 4.3546 * 1; iVol = 688 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 6, 21); iClose = 4.42 * 1; iVol = 5404 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 6, 23); iClose = 4.44 * 1; iVol = 1653 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 6, 24); iClose = 4.37 * 1; iVol = 9400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 6, 27); iClose = 4.44 * 1; iVol = 8955 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 6, 28); iClose = 4.54 * 1; iVol = 4261 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 6, 29); iClose = 4.56 * 1; iVol = 761 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 6, 30); iClose = 4.50 * 1; iVol = 106 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 6, 31); iClose = 4.45 * 1; iVol = 700 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 7, 3); iClose = 4.49 * 1; iVol = 2819 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 7, 4); iClose = 4.45 * 1; iVol = 600 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 7, 5); iClose = 4.37 * 1; iVol = 2886 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 7, 6); iClose = 4.30 * 1; iVol = 5088 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 7, 7); iClose = 3.89 * 1; iVol = 8809 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 7, 10); iClose = 4.14 * 1; iVol = 2734 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 7, 11); iClose = 4.25 * 1; iVol = 4927 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 7, 12); iClose = 4.36 * 1; iVol = 440 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 7, 13); iClose = 4.33 * 1; iVol = 256 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 7, 17); iClose = 4.25 * 1; iVol = 546 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 7, 18); iClose = 4.18 * 1; iVol = 5913 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 7, 19); iClose = 4.07 * 1; iVol = 6291 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 7, 20); iClose = 4.25 * 1; iVol = 3790 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 7, 21); iClose = 4.27 * 1; iVol = 10521 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 7, 24); iClose = 4.20 * 1; iVol = 840 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 7, 25); iClose = 4.1104 * 1; iVol = 1600 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 7, 27); iClose = 4.28 * 1; iVol = 753 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 7, 28); iClose = 4.212 * 1; iVol = 1627 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 7, 31); iClose = 4.25 * 1; iVol = 5835 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 8, 1); iClose = 4.33 * 1; iVol = 1533 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 8, 3); iClose = 4.36 * 1; iVol = 232 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 8, 4); iClose = 4.49 * 1; iVol = 160 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 8, 8); iClose = 4.30 * 1; iVol = 948 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 8, 9); iClose = 4.13 * 1; iVol = 3139 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 8, 10); iClose = 4.15 * 1; iVol = 787 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 8, 11); iClose = 4.15 * 1; iVol = 1059 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 8, 14); iClose = 4.01 * 1; iVol = 6019 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 8, 15); iClose = 4.065 * 1; iVol = 1798 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 8, 16); iClose = 4.00 * 1; iVol = 3538 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 8, 17); iClose = 4.29 * 1; iVol = 3206 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 8, 18); iClose = 4.00 * 1; iVol = 2452 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 8, 21); iClose = 4.18 * 1; iVol = 781 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 8, 22); iClose = 4.02 * 1; iVol = 1345 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 8, 23); iClose = 4.00 * 1; iVol = 1150 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 8, 24); iClose = 4.00 * 1; iVol = 560 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 8, 25); iClose = 3.99 * 1; iVol = 1203 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 8, 28); iClose = 3.87 * 1; iVol = 2597 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 8, 29); iClose = 4.20 * 1; iVol = 1317 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 8, 30); iClose = 4.25 * 1; iVol = 1200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 9, 1); iClose = 4.22 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 9, 5); iClose = 4.12 * 1; iVol = 300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 9, 6); iClose = 4.0033 * 1; iVol = 667 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 9, 7); iClose = 3.90 * 1; iVol = 846 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 9, 9); iClose = 4.25 * 1; iVol = 10665 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 9, 14); iClose = 4.2966 * 1; iVol = 887 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 9, 15); iClose = 4.03 * 1; iVol = 706 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 9, 16); iClose = 4.1896 * 1; iVol = 259 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 9, 19); iClose = 4.0662 * 1; iVol = 250 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 9, 20); iClose = 4.00 * 1; iVol = 2731 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 9, 23); iClose = 4.02 * 1; iVol = 559 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 9, 26); iClose = 3.90 * 1; iVol = 323 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 9, 28); iClose = 4.00 * 1; iVol = 3913 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 9, 29); iClose = 4.00 * 1; iVol = 742 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 9, 30); iClose = 4.10 * 1; iVol = 581 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 10, 2); iClose = 4.05 * 1; iVol = 250 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 10, 3); iClose = 4.24 * 1; iVol = 2500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 10, 4); iClose = 4.00 * 1; iVol = 2500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 10, 5); iClose = 4.05 * 1; iVol = 11800 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 10, 6); iClose = 4.29 * 1; iVol = 5483 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 10, 9); iClose = 4.102 * 1; iVol = 7180 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 10, 10); iClose = 4.08 * 1; iVol = 700 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 10, 11); iClose = 4.08 * 1; iVol = 1185 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 10, 13); iClose = 4.3199 * 1; iVol = 1028 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 10, 16); iClose = 3.90 * 1; iVol = 5609 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 10, 17); iClose = 4.00 * 1; iVol = 1022 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 10, 18); iClose = 3.90 * 1; iVol = 5326 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 10, 19); iClose = 3.90 * 1; iVol = 6400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 10, 20); iClose = 4.0499 * 1; iVol = 4265 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 10, 23); iClose = 4.03 * 1; iVol = 2653 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 10, 24); iClose = 4.04 * 1; iVol = 754 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 10, 25); iClose = 4.16 * 1; iVol = 2500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 10, 27); iClose = 4.22 * 1; iVol = 355 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 11, 2); iClose = 4.04 * 1; iVol = 2303 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 11, 3); iClose = 4.13 * 1; iVol = 1975 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 11, 4); iClose = 4.18 * 1; iVol = 109 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 11, 7); iClose = 4.13 * 1; iVol = 1209 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 11, 8); iClose = 4.06 * 1; iVol = 300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 11, 9); iClose = 4.01 * 1; iVol = 400 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 11, 14); iClose = 3.9794 * 1; iVol = 401 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 11, 15); iClose = 3.96 * 1; iVol = 450 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 11, 17); iClose = 3.9401 * 1; iVol = 355 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 11, 18); iClose = 3.97 * 1; iVol = 601 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 11, 21); iClose = 3.98 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 11, 23); iClose = 3.91 * 1; iVol = 1922 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 11, 24); iClose = 3.9616 * 1; iVol = 910 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 11, 28); iClose = 3.93 * 1; iVol = 272 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2015, 11, 31); iClose = 3.88 * 1; iVol = 2035 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 0, 4); iClose = 3.86 * 1; iVol = 581 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 0, 5); iClose = 3.99 * 1; iVol = 4050 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 0, 6); iClose = 4.25 * 1; iVol = 7732 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 0, 7); iClose = 4.24 * 1; iVol = 12007 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 0, 11); iClose = 4.11 * 1; iVol = 5764 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 0, 12); iClose = 4.19 * 1; iVol = 658 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 0, 13); iClose = 4.0805 * 1; iVol = 5076 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 0, 14); iClose = 4.12 * 1; iVol = 1812 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 0, 15); iClose = 4.00 * 1; iVol = 168 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 0, 19); iClose = 4.13 * 1; iVol = 1883 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 0, 20); iClose = 3.95 * 1; iVol = 1951 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 0, 21); iClose = 4.02 * 1; iVol = 150 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 0, 22); iClose = 3.77 * 1; iVol = 8895 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 0, 26); iClose = 3.93 * 1; iVol = 2635 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 0, 29); iClose = 3.98 * 1; iVol = 1580 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 1, 1); iClose = 3.86 * 1; iVol = 395 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 1, 2); iClose = 3.82 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 1, 3); iClose = 3.88 * 1; iVol = 395 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 1, 4); iClose = 3.83 * 1; iVol = 571 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 1, 8); iClose = 3.8299 * 1; iVol = 1165 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 1, 9); iClose = 3.8035 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 1, 10); iClose = 3.76 * 1; iVol = 800 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 1, 11); iClose = 3.8099 * 1; iVol = 701 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 1, 12); iClose = 3.78 * 1; iVol = 205 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 1, 16); iClose = 3.74 * 1; iVol = 431 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 1, 17); iClose = 3.6615 * 1; iVol = 462 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 1, 18); iClose = 3.78 * 1; iVol = 327 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 1, 24); iClose = 3.78 * 1; iVol = 404 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 1, 25); iClose = 4.04 * 1; iVol = 2801 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 1, 29); iClose = 4.05 * 1; iVol = 263 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 2, 1); iClose = 3.83 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 2, 2); iClose = 3.99 * 1; iVol = 113 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 2, 3); iClose = 3.93 * 1; iVol = 1542 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 2, 4); iClose = 3.972 * 1; iVol = 1972 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 2, 7); iClose = 3.98 * 1; iVol = 138 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 2, 10); iClose = 3.90 * 1; iVol = 718 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 2, 11); iClose = 3.79 * 1; iVol = 300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 2, 15); iClose = 3.85 * 1; iVol = 300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 2, 16); iClose = 4.00 * 1; iVol = 14682 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 2, 17); iClose = 3.89 * 1; iVol = 12811 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 2, 21); iClose = 3.80 * 1; iVol = 2835 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 2, 22); iClose = 3.85 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 2, 23); iClose = 3.889 * 1; iVol = 1518 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 2, 24); iClose = 3.85 * 1; iVol = 676 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 2, 28); iClose = 3.83 * 1; iVol = 220 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 2, 29); iClose = 3.80 * 1; iVol = 909 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 2, 30); iClose = 3.90 * 1; iVol = 2650 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 2, 31); iClose = 3.85 * 1; iVol = 589 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 3, 4); iClose = 3.85 * 1; iVol = 310 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 3, 7); iClose = 3.85 * 1; iVol = 500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 3, 8); iClose = 3.84 * 1; iVol = 511 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 3, 12); iClose = 3.7501 * 1; iVol = 1372 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 3, 13); iClose = 3.8001 * 1; iVol = 2625 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 3, 19); iClose = 3.8389 * 1; iVol = 1518 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 3, 21); iClose = 3.85 * 1; iVol = 7322 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 3, 22); iClose = 3.87 * 1; iVol = 1595 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 3, 25); iClose = 3.89 * 1; iVol = 7796 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 3, 26); iClose = 3.88 * 1; iVol = 5620 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 3, 29); iClose = 3.88 * 1; iVol = 123 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 4, 5); iClose = 3.80 * 1; iVol = 7962 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 4, 6); iClose = 3.7515 * 1; iVol = 600 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 4, 10); iClose = 3.70 * 1; iVol = 1200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 4, 12); iClose = 3.7238 * 1; iVol = 428 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 4, 13); iClose = 3.80 * 1; iVol = 534 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 4, 16); iClose = 3.72 * 1; iVol = 3757 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 4, 17); iClose = 3.71 * 1; iVol = 940 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 4, 18); iClose = 3.75 * 1; iVol = 3675 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 4, 23); iClose = 3.6504 * 1; iVol = 1100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 4, 24); iClose = 3.6992 * 1; iVol = 1311 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 4, 25); iClose = 3.75 * 1; iVol = 8629 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 4, 26); iClose = 3.75 * 1; iVol = 1761 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 4, 27); iClose = 3.70 * 1; iVol = 1169 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 4, 31); iClose = 3.79 * 1; iVol = 1354 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 5, 2); iClose = 3.79 * 1; iVol = 4608 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 5, 3); iClose = 3.76 * 1; iVol = 15253 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 5, 6); iClose = 3.6101 * 1; iVol = 1443 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 5, 7); iClose = 3.80 * 1; iVol = 926 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 5, 13); iClose = 3.80 * 1; iVol = 207 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 5, 14); iClose = 3.80 * 1; iVol = 730 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 5, 16); iClose = 3.5878 * 1; iVol = 205 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 5, 17); iClose = 3.7208 * 1; iVol = 202 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 5, 20); iClose = 3.7505 * 1; iVol = 1300 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 5, 21); iClose = 3.66 * 1; iVol = 200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 5, 22); iClose = 3.65 * 1; iVol = 2767 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 5, 24); iClose = 3.79 * 1; iVol = 105 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 5, 28); iClose = 3.69 * 1; iVol = 283 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 5, 29); iClose = 3.73 * 1; iVol = 1619 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 5, 30); iClose = 3.73 * 1; iVol = 425 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 6, 1); iClose = 3.74 * 1; iVol = 220 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 6, 6); iClose = 3.7463 * 1; iVol = 5895 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 6, 7); iClose = 3.7499 * 1; iVol = 500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 6, 8); iClose = 3.75 * 1; iVol = 2318 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 6, 11); iClose = 3.6601 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 6, 12); iClose = 3.6601 * 1; iVol = 1278 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 6, 13); iClose = 3.70 * 1; iVol = 1100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 6, 14); iClose = 3.70 * 1; iVol = 2000 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 6, 15); iClose = 3.71 * 1; iVol = 8323 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 6, 18); iClose = 3.77 * 1; iVol = 108 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 6, 19); iClose = 3.7492 * 1; iVol = 333 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 6, 22); iClose = 3.74 * 1; iVol = 3585 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 6, 25); iClose = 3.79 * 1; iVol = 6294 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 6, 26); iClose = 4.01 * 1; iVol = 1554 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 6, 27); iClose = 3.89 * 1; iVol = 1065 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 6, 28); iClose = 4.13 * 1; iVol = 37828 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 6, 29); iClose = 4.04 * 1; iVol = 11915 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 7, 1); iClose = 3.91 * 1; iVol = 3120 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 7, 2); iClose = 4.1924 * 1; iVol = 10550 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 7, 3); iClose = 4.52 * 1; iVol = 463885 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 7, 4); iClose = 3.67 * 1; iVol = 67703 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 7, 5); iClose = 3.73 * 1; iVol = 30340 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 7, 8); iClose = 3.742 * 1; iVol = 6657 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 7, 9); iClose = 3.73 * 1; iVol = 48825 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 7, 10); iClose = 3.76 * 1; iVol = 16114 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 7, 11); iClose = 3.88 * 1; iVol = 7397 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 7, 12); iClose = 3.99 * 1; iVol = 12670 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 7, 15); iClose = 3.99 * 1; iVol = 5666 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 7, 16); iClose = 3.98 * 1; iVol = 62875 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 7, 17); iClose = 3.98 * 1; iVol = 13194 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 7, 18); iClose = 3.87 * 1; iVol = 13731 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 7, 19); iClose = 3.70 * 1; iVol = 20500 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 7, 22); iClose = 3.71 * 1; iVol = 41152 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 7, 23); iClose = 3.88 * 1; iVol = 24686 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 7, 24); iClose = 4.04 * 1; iVol = 34961 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 7, 25); iClose = 4.02 * 1; iVol = 56681 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 7, 26); iClose = 4.09 * 1; iVol = 27920 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 7, 29); iClose = 3.94 * 1; iVol = 33997 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 7, 30); iClose = 3.97 * 1; iVol = 21547 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 7, 31); iClose = 4.0222 * 1; iVol = 14066 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 8, 1); iClose = 3.856 * 1; iVol = 4815 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 8, 2); iClose = 3.96 * 1; iVol = 328 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 8, 6); iClose = 3.81 * 1; iVol = 683 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 8, 7); iClose = 3.73 * 1; iVol = 3195 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 8, 8); iClose = 3.75 * 1; iVol = 14422 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 8, 9); iClose = 3.72 * 1; iVol = 7071 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 8, 12); iClose = 3.70 * 1; iVol = 42781 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 8, 13); iClose = 3.70 * 1; iVol = 5096 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 8, 14); iClose = 3.88 * 1; iVol = 31228 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 8, 15); iClose = 3.86 * 1; iVol = 3996 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 8, 16); iClose = 4.06 * 1; iVol = 16388 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 8, 19); iClose = 4.01 * 1; iVol = 6873 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 8, 20); iClose = 4.08 * 1; iVol = 112305 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 8, 21); iClose = 4.06 * 1; iVol = 43785 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 8, 22); iClose = 4.00 * 1; iVol = 27365 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 8, 23); iClose = 3.87 * 1; iVol = 14677 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 8, 26); iClose = 3.90 * 1; iVol = 18320 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 8, 27); iClose = 3.86 * 1; iVol = 29595 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 8, 28); iClose = 3.86 * 1; iVol = 89465 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 8, 29); iClose = 3.71 * 1; iVol = 9502 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 8, 30); iClose = 3.75 * 1; iVol = 4774 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 9, 3); iClose = 3.75 * 1; iVol = 33312 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 9, 4); iClose = 3.72 * 1; iVol = 27763 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 9, 5); iClose = 3.815 * 1; iVol = 1018 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 9, 6); iClose = 3.71 * 1; iVol = 1945 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 9, 10); iClose = 3.78 * 1; iVol = 29632 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 9, 11); iClose = 3.78 * 1; iVol = 24729 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 9, 12); iClose = 3.76 * 1; iVol = 20327 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 9, 13); iClose = 3.78 * 1; iVol = 261 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 9, 14); iClose = 3.77 * 1; iVol = 16833 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 9, 17); iClose = 3.71 * 1; iVol = 17945 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 9, 18); iClose = 3.75 * 1; iVol = 23624 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 9, 19); iClose = 3.76 * 1; iVol = 692 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 9, 20); iClose = 3.77 * 1; iVol = 880 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 9, 21); iClose = 3.80 * 1; iVol = 1402 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 9, 24); iClose = 3.8601 * 1; iVol = 3082 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 9, 26); iClose = 3.77 * 1; iVol = 774 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 9, 27); iClose = 3.73 * 1; iVol = 8490 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 9, 28); iClose = 3.71 * 1; iVol = 10614 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 10, 1); iClose = 3.6572 * 1; iVol = 1004 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 10, 2); iClose = 3.63 * 1; iVol = 2870 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 10, 3); iClose = 3.75 * 1; iVol = 20154 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 10, 4); iClose = 3.82 * 1; iVol = 3189 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 10, 7); iClose = 3.77 * 1; iVol = 3312 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 10, 8); iClose = 3.8385 * 1; iVol = 2131 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 10, 9); iClose = 3.8276 * 1; iVol = 5803 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 10, 10); iClose = 3.48 * 1; iVol = 8246 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 10, 11); iClose = 3.70 * 1; iVol = 8329 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 10, 14); iClose = 3.76 * 1; iVol = 10787 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 10, 15); iClose = 3.77 * 1; iVol = 17386 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 10, 16); iClose = 4.1401 * 1; iVol = 128623 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 10, 17); iClose = 3.88 * 1; iVol = 18041 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 10, 18); iClose = 3.8272 * 1; iVol = 7197 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 10, 21); iClose = 3.91 * 1; iVol = 9490 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 10, 22); iClose = 3.82 * 1; iVol = 23695 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 10, 23); iClose = 3.85 * 1; iVol = 15470 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 10, 25); iClose = 3.97 * 1; iVol = 4884 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 10, 28); iClose = 3.97 * 1; iVol = 1910 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 10, 29); iClose = 3.845 * 1; iVol = 4050 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 10, 30); iClose = 4.05 * 1; iVol = 50570 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 11, 1); iClose = 3.72 * 1; iVol = 52772 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 11, 2); iClose = 3.81 * 1; iVol = 23001 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 11, 5); iClose = 3.86 * 1; iVol = 6111 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 11, 6); iClose = 4.04 * 1; iVol = 6003 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 11, 7); iClose = 4.04 * 1; iVol = 19383 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 11, 8); iClose = 3.98 * 1; iVol = 2388 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 11, 9); iClose = 3.83 * 1; iVol = 6252 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 11, 12); iClose = 3.92 * 1; iVol = 862 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 11, 13); iClose = 3.9299 * 1; iVol = 608 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 11, 14); iClose = 3.93 * 1; iVol = 1410 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 11, 15); iClose = 3.83 * 1; iVol = 1906 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 11, 16); iClose = 3.8142 * 1; iVol = 1000 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 11, 19); iClose = 3.84 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 11, 21); iClose = 3.7743 * 1; iVol = 11173 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 11, 22); iClose = 3.85 * 1; iVol = 7046 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 11, 23); iClose = 3.9399 * 1; iVol = 34345 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 11, 27); iClose = 3.79 * 1; iVol = 11059 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 11, 28); iClose = 3.77 * 1; iVol = 6040 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 11, 29); iClose = 3.76 * 1; iVol = 9729 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2016, 11, 30); iClose = 3.89 * 1; iVol = 37256 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 0, 2); iClose = 3.89 * 1; iVol = 37256 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 0, 3); iClose = 3.77 * 1; iVol = 28957 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 0, 4); iClose = 3.80 * 1; iVol = 7528 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 0, 5); iClose = 3.90 * 1; iVol = 4788 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 0, 6); iClose = 3.81 * 1; iVol = 17956 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 0, 9); iClose = 3.85 * 1; iVol = 14506 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 0, 10); iClose = 3.83 * 1; iVol = 44759 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 0, 11); iClose = 3.80 * 1; iVol = 36897 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 0, 12); iClose = 3.8204 * 1; iVol = 699 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 0, 13); iClose = 3.8457 * 1; iVol = 3734 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 0, 16); iClose = 3.8457 * 1; iVol = 3734 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 0, 17); iClose = 3.89 * 1; iVol = 2023 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 0, 18); iClose = 3.95 * 1; iVol = 33265 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 0, 19); iClose = 3.86 * 1; iVol = 44581 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 0, 20); iClose = 3.97 * 1; iVol = 9590 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 0, 23); iClose = 4.43 * 1; iVol = 56608 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 0, 24); iClose = 4.2224 * 1; iVol = 39152 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 0, 25); iClose = 4.24 * 1; iVol = 2599 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 0, 26); iClose = 4.33 * 1; iVol = 1748 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 0, 27); iClose = 4.06 * 1; iVol = 12763 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 0, 30); iClose = 4.05 * 1; iVol = 24516 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 0, 31); iClose = 4.15 * 1; iVol = 10652 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 1, 1); iClose = 4.11 * 1; iVol = 4401 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 1, 2); iClose = 4.04 * 1; iVol = 1748 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 1, 3); iClose = 4.03 * 1; iVol = 4981 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 1, 6); iClose = 3.93 * 1; iVol = 1579 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 1, 7); iClose = 3.90 * 1; iVol = 2000 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 1, 8); iClose = 4.03 * 1; iVol = 7762 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 1, 9); iClose = 3.98 * 1; iVol = 4636 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 1, 10); iClose = 4.03 * 1; iVol = 13272 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 1, 13); iClose = 4.0766 * 1; iVol = 13011 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 1, 14); iClose = 4.31 * 1; iVol = 100517 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 1, 15); iClose = 4.32 * 1; iVol = 9502 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 1, 16); iClose = 4.1401 * 1; iVol = 11128 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 1, 17); iClose = 4.32 * 1; iVol = 27975 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 1, 20); iClose = 4.32 * 1; iVol = 27975 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 1, 21); iClose = 4.1864 * 1; iVol = 13262 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 1, 22); iClose = 4.1438 * 1; iVol = 12926 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 1, 23); iClose = 4.19 * 1; iVol = 11512 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 1, 24); iClose = 4.23 * 1; iVol = 28934 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 1, 27); iClose = 4.25 * 1; iVol = 48066 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 1, 28); iClose = 4.29 * 1; iVol = 12154 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 2, 1); iClose = 4.22 * 1; iVol = 17127 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 2, 2); iClose = 4.20 * 1; iVol = 7052 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 2, 3); iClose = 4.26 * 1; iVol = 2009 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 2, 6); iClose = 4.32 * 1; iVol = 265 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 2, 7); iClose = 4.33 * 1; iVol = 31891 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 2, 8); iClose = 4.21 * 1; iVol = 13043 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 2, 9); iClose = 3.81 * 1; iVol = 56850 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 2, 10); iClose = 3.76 * 1; iVol = 8724 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 2, 13); iClose = 3.53 * 1; iVol = 15170 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 2, 14); iClose = 3.54 * 1; iVol = 22429 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 2, 15); iClose = 3.62 * 1; iVol = 33211 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 2, 16); iClose = 3.55 * 1; iVol = 24061 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 2, 17); iClose = 3.47 * 1; iVol = 20665 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 2, 20); iClose = 3.50 * 1; iVol = 2441 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 2, 21); iClose = 3.44 * 1; iVol = 8199 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 2, 22); iClose = 3.48 * 1; iVol = 6214 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 2, 23); iClose = 3.59 * 1; iVol = 16466 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 2, 24); iClose = 3.65 * 1; iVol = 15323 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 2, 27); iClose = 3.76 * 1; iVol = 15483 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 2, 28); iClose = 3.70 * 1; iVol = 16286 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 2, 29); iClose = 3.66 * 1; iVol = 8200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 2, 30); iClose = 3.6869 * 1; iVol = 11854 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 2, 31); iClose = 3.65 * 1; iVol = 12406 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 3, 3); iClose = 3.65 * 1; iVol = 7555 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 3, 4); iClose = 3.68 * 1; iVol = 16953 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 3, 5); iClose = 3.61 * 1; iVol = 15401 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 3, 6); iClose = 3.68 * 1; iVol = 10285 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 3, 7); iClose = 3.61 * 1; iVol = 6985 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 3, 10); iClose = 3.62 * 1; iVol = 1315 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 3, 11); iClose = 3.75 * 1; iVol = 42016 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 3, 12); iClose = 3.65 * 1; iVol = 36818 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 3, 13); iClose = 3.68 * 1; iVol = 19616 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 3, 14); iClose = 3.68 * 1; iVol = 19616 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 3, 17); iClose = 3.67 * 1; iVol = 17298 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 3, 18); iClose = 3.61 * 1; iVol = 9054 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 3, 19); iClose = 3.74 * 1; iVol = 8134 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 3, 24); iClose = 3.64 * 1; iVol = 4373 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 3, 25); iClose = 3.64 * 1; iVol = 1025 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 3, 28); iClose = 3.60 * 1; iVol = 3065 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 4, 1); iClose = 3.51 * 1; iVol = 13094 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 4, 2); iClose = 3.55 * 1; iVol = 23093 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 4, 3); iClose = 3.5653 * 1; iVol = 25422 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 4, 4); iClose = 3.52 * 1; iVol = 9124 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 4, 5); iClose = 3.549 * 1; iVol = 18950 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 4, 8); iClose = 3.5992 * 1; iVol = 19644 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 4, 9); iClose = 3.45 * 1; iVol = 8469 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 4, 10); iClose = 3.40 * 1; iVol = 23549 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 4, 11); iClose = 3.40 * 1; iVol = 15610 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 4, 12); iClose = 3.41 * 1; iVol = 33508 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 4, 15); iClose = 3.43 * 1; iVol = 2729 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 4, 16); iClose = 3.4345 * 1; iVol = 402 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 4, 18); iClose = 3.26 * 1; iVol = 1453 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 4, 19); iClose = 3.23 * 1; iVol = 6721 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 4, 22); iClose = 3.33 * 1; iVol = 2620 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 4, 23); iClose = 3.32 * 1; iVol = 1779 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 4, 24); iClose = 3.33 * 1; iVol = 1616 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 4, 25); iClose = 3.19 * 1; iVol = 1780 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 4, 26); iClose = 3.25 * 1; iVol = 3219 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 4, 29); iClose = 3.25 * 1; iVol = 3219 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 4, 30); iClose = 3.30 * 1; iVol = 8104 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 4, 31); iClose = 3.31 * 1; iVol = 7984 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 5, 1); iClose = 3.30 * 1; iVol = 10372 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 5, 2); iClose = 3.35 * 1; iVol = 18124 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 5, 5); iClose = 3.36 * 1; iVol = 5183 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 5, 6); iClose = 3.41 * 1; iVol = 12202 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 5, 7); iClose = 3.42 * 1; iVol = 25138 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 5, 8); iClose = 3.40 * 1; iVol = 19275 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 5, 9); iClose = 3.44 * 1; iVol = 1551 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 5, 12); iClose = 3.29 * 1; iVol = 1688 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 5, 13); iClose = 3.30 * 1; iVol = 1426 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 5, 14); iClose = 3.43 * 1; iVol = 7719 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 5, 15); iClose = 3.41 * 1; iVol = 7669 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 5, 16); iClose = 3.33 * 1; iVol = 22938 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 5, 19); iClose = 3.41 * 1; iVol = 7848 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 5, 20); iClose = 3.45 * 1; iVol = 3453 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 5, 21); iClose = 3.55 * 1; iVol = 8230 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 5, 22); iClose = 3.33 * 1; iVol = 7792 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 5, 23); iClose = 3.54 * 1; iVol = 8975 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 5, 26); iClose = 3.69 * 1; iVol = 3519 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 5, 28); iClose = 3.69 * 1; iVol = 2498 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 5, 29); iClose = 3.65 * 1; iVol = 14850 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 5, 30); iClose = 3.58 * 1; iVol = 4683 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 6, 3); iClose = 3.64 * 1; iVol = 244 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 6, 4); iClose = 3.64 * 1; iVol = 244 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 6, 6); iClose = 3.5108 * 1; iVol = 1175 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 6, 7); iClose = 3.64 * 1; iVol = 25454 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 6, 10); iClose = 3.60 * 1; iVol = 10347 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 6, 11); iClose = 3.59 * 1; iVol = 736 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 6, 14); iClose = 3.51 * 1; iVol = 3668 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 6, 18); iClose = 3.6008 * 1; iVol = 30826 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 6, 20); iClose = 3.68 * 1; iVol = 719 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 6, 21); iClose = 3.65 * 1; iVol = 2147 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 6, 25); iClose = 3.60 * 1; iVol = 1350 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 6, 26); iClose = 3.75 * 1; iVol = 2505 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 6, 27); iClose = 3.65 * 1; iVol = 2520 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 6, 28); iClose = 3.55 * 1; iVol = 3522 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 6, 31); iClose = 3.70 * 1; iVol = 750 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 7, 1); iClose = 3.6057 * 1; iVol = 1775 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 7, 7); iClose = 3.53 * 1; iVol = 130 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 7, 8); iClose = 3.581 * 1; iVol = 1510 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 7, 10); iClose = 3.5301 * 1; iVol = 10445 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 7, 16); iClose = 3.51 * 1; iVol = 2200 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 7, 17); iClose = 3.42 * 1; iVol = 499 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 7, 18); iClose = 3.4199 * 1; iVol = 476 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 7, 21); iClose = 3.41 * 1; iVol = 3374 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 7, 22); iClose = 3.51 * 1; iVol = 20695 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 7, 23); iClose = 3.51 * 1; iVol = 6002 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 7, 24); iClose = 3.35 * 1; iVol = 3502 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 7, 25); iClose = 3.42 * 1; iVol = 9287 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 7, 30); iClose = 3.49 * 1; iVol = 151 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 7, 31); iClose = 3.41 * 1; iVol = 221 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 8, 1); iClose = 3.47 * 1; iVol = 285 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 8, 4); iClose = 3.47 * 1; iVol = 285 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 8, 5); iClose = 3.46 * 1; iVol = 140 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 8, 6); iClose = 3.43 * 1; iVol = 1550 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 8, 7); iClose = 3.42 * 1; iVol = 244 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 8, 8); iClose = 3.42 * 1; iVol = 100 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 8, 11); iClose = 3.52 * 1; iVol = 1111 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 8, 12); iClose = 3.5381 * 1; iVol = 199 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 8, 13); iClose = 3.51 * 1; iVol = 6075 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 8, 14); iClose = 3.44 * 1; iVol = 340 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 8, 15); iClose = 3.41 * 1; iVol = 1810 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 8, 18); iClose = 3.54 * 1; iVol = 2350 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 8, 19); iClose = 3.45 * 1; iVol = 447 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 8, 20); iClose = 3.41 * 1; iVol = 2710 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 8, 21); iClose = 3.41 * 1; iVol = 520 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 8, 22); iClose = 3.5019 * 1; iVol = 3786 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 8, 25); iClose = 3.3723 * 1; iVol = 1540 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 8, 26); iClose = 3.42 * 1; iVol = 683 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 8, 27); iClose = 3.4015 * 1; iVol = 616 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 8, 28); iClose = 3.42 * 1; iVol = 707 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 8, 29); iClose = 3.37 * 1; iVol = 2653 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 9, 3); iClose = 3.46 * 1; iVol = 917 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 9, 4); iClose = 3.54 * 1; iVol = 2999 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 9, 5); iClose = 3.5999 * 1; iVol = 4115 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 9, 6); iClose = 3.90 * 1; iVol = 4123 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 9, 9); iClose = 3.60 * 1; iVol = 3805 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 9, 10); iClose = 3.46 * 1; iVol = 22065 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 9, 11); iClose = 3.38 * 1; iVol = 10418 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 9, 12); iClose = 3.38 * 1; iVol = 6212 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 9, 13); iClose = 3.50 * 1; iVol = 4889 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 9, 16); iClose = 3.50 * 1; iVol = 6265 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 9, 17); iClose = 3.73 * 1; iVol = 1817 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 9, 18); iClose = 4.195 * 1; iVol = 143730 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 9, 19); iClose = 4.20 * 1; iVol = 14957 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 9, 20); iClose = 4.02 * 1; iVol = 30948 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 9, 23); iClose = 4.09 * 1; iVol = 3596 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 9, 24); iClose = 3.92 * 1; iVol = 4327 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 9, 25); iClose = 4.23 * 1; iVol = 475122 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 9, 26); iClose = 4.17 * 1; iVol = 47221 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 9, 27); iClose = 3.97 * 1; iVol = 13973 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 9, 30); iClose = 4.1633 * 1; iVol = 8077 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 9, 31); iClose = 4.20 * 1; iVol = 6749 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 10, 1); iClose = 3.88 * 1; iVol = 7624 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 10, 2); iClose = 3.99 * 1; iVol = 10275 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 10, 3); iClose = 4.19 * 1; iVol = 3153 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 10, 6); iClose = 4.02 * 1; iVol = 7092 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 10, 7); iClose = 4.12 * 1; iVol = 7398 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 10, 8); iClose = 4.03 * 1; iVol = 7582 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 10, 9); iClose = 3.86 * 1; iVol = 22498 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 10, 10); iClose = 3.93 * 1; iVol = 10414 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 10, 13); iClose = 3.91 * 1; iVol = 3824 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 10, 14); iClose = 3.82 * 1; iVol = 14604 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 10, 15); iClose = 4.31 * 1; iVol = 41992 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 10, 16); iClose = 4.39 * 1; iVol = 22250 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 10, 17); iClose = 4.43 * 1; iVol = 17197 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 10, 20); iClose = 4.64 * 1; iVol = 61783 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 10, 21); iClose = 4.43 * 1; iVol = 32807 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 10, 22); iClose = 4.441 * 1; iVol = 2252 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 10, 23); iClose = 4.441 * 1; iVol = 2252 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 10, 24); iClose = 4.30 * 1; iVol = 6770 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 10, 27); iClose = 4.30 * 1; iVol = 15714 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 10, 28); iClose = 4.30 * 1; iVol = 18027 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 10, 29); iClose = 4.43 * 1; iVol = 692 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 10, 30); iClose = 4.22 * 1; iVol = 13818 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 11, 1); iClose = 4.20 * 1; iVol = 5285 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 11, 4); iClose = 3.95 * 1; iVol = 7415 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 11, 5); iClose = 4.0608 * 1; iVol = 4533 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 11, 6); iClose = 3.97 * 1; iVol = 10176 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 11, 7); iClose = 4.0724 * 1; iVol = 7866 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 11, 8); iClose = 4.10 * 1; iVol = 5025 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 11, 11); iClose = 4.02 * 1; iVol = 4954 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 11, 12); iClose = 4.16 * 1; iVol = 29002 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 11, 13); iClose = 4.07 * 1; iVol = 2671 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 11, 14); iClose = 4.0589 * 1; iVol = 9119 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 11, 15); iClose = 4.11 * 1; iVol = 20702 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 11, 18); iClose = 3.93 * 1; iVol = 8049 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 11, 19); iClose = 3.97 * 1; iVol = 5667 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 11, 20); iClose = 3.92 * 1; iVol = 14148 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 11, 21); iClose = 3.95 * 1; iVol = 9179 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 11, 22); iClose = 3.83 * 1; iVol = 1141 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 11, 25); iClose = 3.83 * 1; iVol = 1141 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 11, 26); iClose = 3.93 * 1; iVol = 513 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 11, 27); iClose = 3.91 * 1; iVol = 15006 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 11, 28); iClose = 3.96 * 1; iVol = 4443 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2017, 11, 29); iClose = 3.86 * 1; iVol = 15383 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2018, 0, 1); iClose = 3.86 * 1; iVol = 15383 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2018, 0, 2); iClose = 3.9195 * 1; iVol = 82770 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2018, 0, 3); iClose = 3.91 * 1; iVol = 8312 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2018, 0, 4); iClose = 3.88 * 1; iVol = 7096 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2018, 0, 5); iClose = 3.80 * 1; iVol = 9625 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2018, 0, 8); iClose = 3.77 * 1; iVol = 16567 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2018, 0, 9); iClose = * 1; iVol = 120 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2018, 0, 10); iClose = 3.74 * 1; iVol = 5331 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2018, 0, 11); iClose = 3.71 * 1; iVol = 11423 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2018, 0, 12); iClose = 3.76 * 1; iVol = 4735 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2018, 0, 15); iClose = 3.76 * 1; iVol = 4735 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2018, 0, 16); iClose = 3.70 * 1; iVol = 16602 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2018, 0, 17); iClose = 3.75 * 1; iVol = 6017 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2018, 0, 18); iClose = 3.77 * 1; iVol = 22436 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); var newDate = new Date(2018, 0, 19); iClose = 3.7412 * 1; iVol = 213717 *1; chartData.push({date:newDate, price:iClose, volume:iVol }); }