function loadData()	{
					
        var newDate = new Date(2024, 2, 5);
        iClose = 3.61 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.00 * 1;
        iLow = 3.61 * 1;
        iVol = 1431700 * 1;
        sVol = '1,431,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 6);
        iClose = 3.83 * 1;
        iOpen = 3.51 * 1;
        iHigh = 3.87 * 1;
        iLow = 3.37 * 1;
        iVol = 387900 * 1;
        sVol = '387,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 7);
        iClose = 3.23 * 1;
        iOpen = 3.81 * 1;
        iHigh = 3.81 * 1;
        iLow = 3.21 * 1;
        iVol = 149900 * 1;
        sVol = '149,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 8);
        iClose = 3.21 * 1;
        iOpen = 3.29 * 1;
        iHigh = 3.48 * 1;
        iLow = 3.10 * 1;
        iVol = 93900 * 1;
        sVol = '93,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 11);
        iClose = 2.99 * 1;
        iOpen = 3.13 * 1;
        iHigh = 3.13 * 1;
        iLow = 2.72 * 1;
        iVol = 128700 * 1;
        sVol = '128,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 12);
        iClose = 3.54 * 1;
        iOpen = 2.93 * 1;
        iHigh = 3.88 * 1;
        iLow = 2.93 * 1;
        iVol = 539449 * 1;
        sVol = '539,449';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 13);
        iClose = 3.42 * 1;
        iOpen = 3.57 * 1;
        iHigh = 3.7 * 1;
        iLow = 3.22 * 1;
        iVol = 88335 * 1;
        sVol = '88,335';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 14);
        iClose = 2.91 * 1;
        iOpen = 3.3466 * 1;
        iHigh = 3.43 * 1;
        iLow = 2.8542 * 1;
        iVol = 49122 * 1;
        sVol = '49,122';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 15);
        iClose = 3.3 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.15 * 1;
        iVol = 51770 * 1;
        sVol = '51,770';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 18);
        iClose = 3.1 * 1;
        iOpen = 3.4 * 1;
        iHigh = 3.4 * 1;
        iLow = 2.93 * 1;
        iVol = 68314 * 1;
        sVol = '68,314';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 19);
        iClose = 3.37 * 1;
        iOpen = 3.0001 * 1;
        iHigh = 3.4 * 1;
        iLow = 2.95 * 1;
        iVol = 29647 * 1;
        sVol = '29,647';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 20);
        iClose = 3.26 * 1;
        iOpen = 3.23 * 1;
        iHigh = 3.3876 * 1;
        iLow = 3.10 * 1;
        iVol = 30762 * 1;
        sVol = '30,762';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 21);
        iClose = 3.38 * 1;
        iOpen = 3.37 * 1;
        iHigh = 3.54 * 1;
        iLow = 3.30 * 1;
        iVol = 73149 * 1;
        sVol = '73,149';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 22);
        iClose = 3.3698 * 1;
        iOpen = 3.367 * 1;
        iHigh = 3.4441 * 1;
        iLow = 3.24 * 1;
        iVol = 22417 * 1;
        sVol = '22,417';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 25);
        iClose = 3.28 * 1;
        iOpen = 3.33 * 1;
        iHigh = 3.5346 * 1;
        iLow = 3.26 * 1;
        iVol = 19205 * 1;
        sVol = '19,205';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 26);
        iClose = 3.215 * 1;
        iOpen = 3.31 * 1;
        iHigh = 3.405 * 1;
        iLow = 3.11 * 1;
        iVol = 14590 * 1;
        sVol = '14,590';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 27);
        iClose = 3.06 * 1;
        iOpen = 3.24 * 1;
        iHigh = 3.39 * 1;
        iLow = 3.06 * 1;
        iVol = 37257 * 1;
        sVol = '37,257';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 28);
        iClose = 2.92 * 1;
        iOpen = 3.06 * 1;
        iHigh = 3.25 * 1;
        iLow = 2.80 * 1;
        iVol = 29241 * 1;
        sVol = '29,241';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 1);
        iClose = 2.88 * 1;
        iOpen = 2.95 * 1;
        iHigh = 3.09 * 1;
        iLow = 2.85 * 1;
        iVol = 17414 * 1;
        sVol = '17,414';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 2);
        iClose = 2.7338 * 1;
        iOpen = 2.88 * 1;
        iHigh = 2.96 * 1;
        iLow = 2.70 * 1;
        iVol = 26803 * 1;
        sVol = '26,803';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 3);
        iClose = 2.35 * 1;
        iOpen = 2.80 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.35 * 1;
        iVol = 67951 * 1;
        sVol = '67,951';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 4);
        iClose = 2.30 * 1;
        iOpen = 2.46 * 1;
        iHigh = 2.55 * 1;
        iLow = 2.10 * 1;
        iVol = 222038 * 1;
        sVol = '222,038';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 5);
        iClose = 2.14 * 1;
        iOpen = 2.375 * 1;
        iHigh = 2.375 * 1;
        iLow = 2.02 * 1;
        iVol = 20401 * 1;
        sVol = '20,401';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 8);
        iClose = 2.32 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.60 * 1;
        iLow = 2.15 * 1;
        iVol = 17908 * 1;
        sVol = '17,908';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 9);
        iClose = 2.37 * 1;
        iOpen = 2.41 * 1;
        iHigh = 2.42 * 1;
        iLow = 2.33 * 1;
        iVol = 11376 * 1;
        sVol = '11,376';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 10);
        iClose = 2.51 * 1;
        iOpen = 2.385 * 1;
        iHigh = 2.56 * 1;
        iLow = 2.38 * 1;
        iVol = 16801 * 1;
        sVol = '16,801';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 11);
        iClose = 2.54 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.5885 * 1;
        iLow = 2.46 * 1;
        iVol = 10827 * 1;
        sVol = '10,827';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 12);
        iClose = 2.5439 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.64 * 1;
        iLow = 2.44 * 1;
        iVol = 28248 * 1;
        sVol = '28,248';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 15);
        iClose = 2.19 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.55 * 1;
        iLow = 2.16 * 1;
        iVol = 115296 * 1;
        sVol = '115,296';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 16);
        iClose = 2.42 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.45 * 1;
        iLow = 2.19 * 1;
        iVol = 101529 * 1;
        sVol = '101,529';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 17);
        iClose = 2.4406 * 1;
        iOpen = 2.41 * 1;
        iHigh = 2.55 * 1;
        iLow = 2.31 * 1;
        iVol = 151438 * 1;
        sVol = '151,438';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 18);
        iClose = 2.54 * 1;
        iOpen = 2.4588 * 1;
        iHigh = 2.61 * 1;
        iLow = 2.3385 * 1;
        iVol = 168787 * 1;
        sVol = '168,787';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 19);
        iClose = 2.60 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.6599 * 1;
        iLow = 2.35 * 1;
        iVol = 170371 * 1;
        sVol = '170,371';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 22);
        iClose = 2.53 * 1;
        iOpen = 2.513 * 1;
        iHigh = 2.63 * 1;
        iLow = 2.43 * 1;
        iVol = 151476 * 1;
        sVol = '151,476';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 23);
        iClose = 2.56 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.605 * 1;
        iLow = 2.40 * 1;
        iVol = 190032 * 1;
        sVol = '190,032';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 24);
        iClose = 2.50 * 1;
        iOpen = 2.59 * 1;
        iHigh = 2.62 * 1;
        iLow = 2.45 * 1;
        iVol = 202411 * 1;
        sVol = '202,411';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 25);
        iClose = 2.49 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.45 * 1;
        iVol = 255984 * 1;
        sVol = '255,984';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 26);
        iClose = 2.52 * 1;
        iOpen = 2.56 * 1;
        iHigh = 2.59 * 1;
        iLow = 2.44 * 1;
        iVol = 412295 * 1;
        sVol = '412,295';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 29);
        iClose = 2.65 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.51 * 1;
        iVol = 817947 * 1;
        sVol = '817,947';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 30);
        iClose = 2.80 * 1;
        iOpen = 2.47 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.4406 * 1;
        iVol = 1069829 * 1;
        sVol = '1,069,829';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 1);
        iClose = 2.94 * 1;
        iOpen = 2.66 * 1;
        iHigh = 3.12 * 1;
        iLow = 2.62 * 1;
        iVol = 552631 * 1;
        sVol = '552,631';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 2);
        iClose = 3.07 * 1;
        iOpen = 2.98 * 1;
        iHigh = 3.20 * 1;
        iLow = 2.70 * 1;
        iVol = 703086 * 1;
        sVol = '703,086';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 3);
        iClose = 3.14 * 1;
        iOpen = 3.12 * 1;
        iHigh = 3.202 * 1;
        iLow = 3.00 * 1;
        iVol = 654663 * 1;
        sVol = '654,663';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 6);
        iClose = 3.19 * 1;
        iOpen = 3.03 * 1;
        iHigh = 3.27 * 1;
        iLow = 2.91 * 1;
        iVol = 573269 * 1;
        sVol = '573,269';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 7);
        iClose = 3.43 * 1;
        iOpen = 3.266 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.21 * 1;
        iVol = 458195 * 1;
        sVol = '458,195';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 8);
        iClose = 3.56 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.328 * 1;
        iVol = 461873 * 1;
        sVol = '461,873';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 9);
        iClose = 3.72 * 1;
        iOpen = 3.4116 * 1;
        iHigh = 3.74 * 1;
        iLow = 3.4116 * 1;
        iVol = 382066 * 1;
        sVol = '382,066';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 10);
        iClose = 3.66 * 1;
        iOpen = 3.74 * 1;
        iHigh = 3.76 * 1;
        iLow = 3.32 * 1;
        iVol = 355146 * 1;
        sVol = '355,146';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 13);
        iClose = 3.56 * 1;
        iOpen = 3.652 * 1;
        iHigh = 3.71 * 1;
        iLow = 3.55 * 1;
        iVol = 318308 * 1;
        sVol = '318,308';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 14);
        iClose = 3.30 * 1;
        iOpen = 3.54 * 1;
        iHigh = 3.57 * 1;
        iLow = 3.28 * 1;
        iVol = 252392 * 1;
        sVol = '252,392';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 15);
        iClose = 3.23 * 1;
        iOpen = 3.07 * 1;
        iHigh = 3.26 * 1;
        iLow = 2.9801 * 1;
        iVol = 267724 * 1;
        sVol = '267,724';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 16);
        iClose = 3.39 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.43 * 1;
        iLow = 3.10 * 1;
        iVol = 399645 * 1;
        sVol = '399,645';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 17);
        iClose = 3.18 * 1;
        iOpen = 3.28 * 1;
        iHigh = 3.43 * 1;
        iLow = 3.00 * 1;
        iVol = 584692 * 1;
        sVol = '584,692';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 20);
        iClose = 3.24 * 1;
        iOpen = 2.997 * 1;
        iHigh = 3.27 * 1;
        iLow = 2.997 * 1;
        iVol = 706721 * 1;
        sVol = '706,721';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 21);
        iClose = 3.35 * 1;
        iOpen = 3.05 * 1;
        iHigh = 3.46 * 1;
        iLow = 3.025 * 1;
        iVol = 1005450 * 1;
        sVol = '1,005,450';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 22);
        iClose = 3.30 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.54 * 1;
        iLow = 3.16 * 1;
        iVol = 773558 * 1;
        sVol = '773,558';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 23);
        iClose = 3.17 * 1;
        iOpen = 3.33 * 1;
        iHigh = 3.40 * 1;
        iLow = 3.11 * 1;
        iVol = 559021 * 1;
        sVol = '559,021';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 24);
        iClose = 3.08 * 1;
        iOpen = 3.16 * 1;
        iHigh = 3.20 * 1;
        iLow = 2.77 * 1;
        iVol = 376464 * 1;
        sVol = '376,464';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 28);
        iClose = 2.85 * 1;
        iOpen = 2.95 * 1;
        iHigh = 3.15 * 1;
        iLow = 2.81 * 1;
        iVol = 294913 * 1;
        sVol = '294,913';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 29);
        iClose = 2.76 * 1;
        iOpen = 2.84 * 1;
        iHigh = 2.94 * 1;
        iLow = 2.68 * 1;
        iVol = 300699 * 1;
        sVol = '300,699';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 30);
        iClose = 2.68 * 1;
        iOpen = 2.82 * 1;
        iHigh = 2.82 * 1;
        iLow = 2.565 * 1;
        iVol = 295087 * 1;
        sVol = '295,087';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 31);
        iClose = 2.30 * 1;
        iOpen = 2.63 * 1;
        iHigh = 2.69 * 1;
        iLow = 2.14 * 1;
        iVol = 353231 * 1;
        sVol = '353,231';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 3);
        iClose = 2.32 * 1;
        iOpen = 2.39 * 1;
        iHigh = 2.41 * 1;
        iLow = 2.15 * 1;
        iVol = 268581 * 1;
        sVol = '268,581';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 4);
        iClose = 2.26 * 1;
        iOpen = 2.2969 * 1;
        iHigh = 2.361 * 1;
        iLow = 2.02 * 1;
        iVol = 249437 * 1;
        sVol = '249,437';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 5);
        iClose = 2.53 * 1;
        iOpen = 2.0998 * 1;
        iHigh = 2.53 * 1;
        iLow = 2.022 * 1;
        iVol = 426159 * 1;
        sVol = '426,159';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 6);
        iClose = 2.43 * 1;
        iOpen = 2.305 * 1;
        iHigh = 2.47 * 1;
        iLow = 2.22 * 1;
        iVol = 323535 * 1;
        sVol = '323,535';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 7);
        iClose = 2.50 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.67 * 1;
        iLow = 2.30 * 1;
        iVol = 322753 * 1;
        sVol = '322,753';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 10);
        iClose = 2.34 * 1;
        iOpen = 2.41 * 1;
        iHigh = 2.55 * 1;
        iLow = 2.34 * 1;
        iVol = 260186 * 1;
        sVol = '260,186';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 11);
        iClose = 2.21 * 1;
        iOpen = 2.41 * 1;
        iHigh = 2.495 * 1;
        iLow = 2.11 * 1;
        iVol = 242144 * 1;
        sVol = '242,144';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 12);
        iClose = 2.06 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.175 * 1;
        iLow = 1.99 * 1;
        iVol = 243945 * 1;
        sVol = '243,945';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 13);
        iClose = 2.14 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.17 * 1;
        iLow = 1.93 * 1;
        iVol = 220253 * 1;
        sVol = '220,253';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 14);
        iClose = 2.02 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.17 * 1;
        iLow = 1.99 * 1;
        iVol = 220861 * 1;
        sVol = '220,861';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 17);
        iClose = 2.28 * 1;
        iOpen = 1.96 * 1;
        iHigh = 2.28 * 1;
        iLow = 1.92 * 1;
        iVol = 228274 * 1;
        sVol = '228,274';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 18);
        iClose = 1.89 * 1;
        iOpen = 2.14 * 1;
        iHigh = 2.28 * 1;
        iLow = 1.89 * 1;
        iVol = 234244 * 1;
        sVol = '234,244';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 20);
        iClose = 2.1001 * 1;
        iOpen = 1.88 * 1;
        iHigh = 2.16 * 1;
        iLow = 1.88 * 1;
        iVol = 235597 * 1;
        sVol = '235,597';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 21);
        iClose = 2.22 * 1;
        iOpen = 2.23 * 1;
        iHigh = 2.24 * 1;
        iLow = 2.05 * 1;
        iVol = 255383 * 1;
        sVol = '255,383';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 24);
        iClose = 2.21 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.41 * 1;
        iLow = 2.16 * 1;
        iVol = 210170 * 1;
        sVol = '210,170';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 25);
        iClose = 2.19 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.3798 * 1;
        iLow = 2.15 * 1;
        iVol = 218573 * 1;
        sVol = '218,573';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 26);
        iClose = 2.01 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.24 * 1;
        iLow = 1.98 * 1;
        iVol = 306731 * 1;
        sVol = '306,731';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 27);
        iClose = 2.11 * 1;
        iOpen = 1.98 * 1;
        iHigh = 2.12 * 1;
        iLow = 1.92 * 1;
        iVol = 282451 * 1;
        sVol = '282,451';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 28);
        iClose = 2.10 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.19 * 1;
        iLow = 1.98 * 1;
        iVol = 314609 * 1;
        sVol = '314,609';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 1);
        iClose = 2.01 * 1;
        iOpen = 1.99 * 1;
        iHigh = 2.12 * 1;
        iLow = 1.96 * 1;
        iVol = 232715 * 1;
        sVol = '232,715';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 2);
        iClose = 1.98 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.13 * 1;
        iLow = 1.93 * 1;
        iVol = 221560 * 1;
        sVol = '221,560';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 3);
        iClose = 2.07 * 1;
        iOpen = 1.97 * 1;
        iHigh = 2.09 * 1;
        iLow = 1.938 * 1;
        iVol = 126626 * 1;
        sVol = '126,626';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 5);
        iClose = 2.31 * 1;
        iOpen = 1.97 * 1;
        iHigh = 2.3813 * 1;
        iLow = 1.97 * 1;
        iVol = 214628 * 1;
        sVol = '214,628';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
}