{"status":"success","msg":"Data does not exist","data":[{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"10.25","1":"10.25"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"10.05","1":"10.05"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"10.25","1":"10.25"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"10.10","1":"10.10"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"9.75","1":"9.75"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"9.80","1":"9.80"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"9.90","1":"9.90"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"10.10","1":"10.10"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"10.40","1":"10.40"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"11.90","1":"11.90"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"11.25","1":"11.25"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"11.30","1":"11.30"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"10.90","1":"10.90"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"10.50","1":"10.50"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"10.35","1":"10.35"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"11.85","1":"11.85"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"12.40","1":"12.40"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"12.00","1":"12.00"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"11.80","1":"11.80"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"11.65","1":"11.65"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"11.60","1":"11.60"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"11.50","1":"11.50"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"11.60","1":"11.60"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"12.05","1":"12.05"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"13.40","1":"13.40"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"12.85","1":"12.85"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"12.50","1":"12.50"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"11.75","1":"11.75"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"12.40","1":"12.40"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"11.60","1":"11.60"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"11.75","1":"11.75"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"12.00","1":"12.00"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"11.75","1":"11.75"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"11.60","1":"11.60"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"11.80","1":"11.80"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"11.10","1":"11.10"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"10.20","1":"10.20"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"10.20","1":"10.20"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"9.50","1":"9.50"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"8.50","1":"8.50"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"8.00","1":"8.00"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"7.50","1":"7.50"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"8.10","1":"8.10"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"8.50","1":"8.50"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"10.00","1":"10.00"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"10.00","1":"10.00"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"9.70","1":"9.70"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"9.55","1":"9.55"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"9.50","1":"9.50"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"9.25","1":"9.25"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"10.00","1":"10.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"9.25","1":"9.25"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"9.00","1":"9.00"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"9.00","1":"9.00"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"9.25","1":"9.25"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"9.25","1":"9.25"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"9.45","1":"9.45"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"9.00","1":"9.00"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"9.25","1":"9.25"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"10.50","1":"10.50"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"9.50","1":"9.50"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"9.50","1":"9.50"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"9.25","1":"9.25"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"9.10","1":"9.10"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"9.50","1":"9.50"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"9.00","1":"9.00"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"8.50","1":"8.50"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"9.50","1":"9.50"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"10.50","1":"10.50"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"9.55","1":"9.55"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"10.00","1":"10.00"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"9.10","1":"9.10"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"9.10","1":"9.10"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"9.00","1":"9.00"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"9.00","1":"9.00"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"8.05","1":"8.05"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"8.00","1":"8.00"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"8.00","1":"8.00"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"8.00","1":"8.00"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"9.20","1":"9.20"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"10.00","1":"10.00"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"9.50","1":"9.50"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"8.90","1":"8.90"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"8.00","1":"8.00"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"8.25","1":"8.25"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"8.90","1":"8.90"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"8.00","1":"8.00"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"8.00","1":"8.00"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"8.00","1":"8.00"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"8.00","1":"8.00"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"8.00","1":"8.00"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"8.00","1":"8.00"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"8.50","1":"8.50"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"8.10","1":"8.10"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"8.30","1":"8.30"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"8.55","1":"8.55"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"8.20","1":"8.20"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"8.45","1":"8.45"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"8.05","1":"8.05"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"8.05","1":"8.05"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"8.00","1":"8.00"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"7.80","1":"7.80"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"8.10","1":"8.10"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"8.05","1":"8.05"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"7.90","1":"7.90"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"7.60","1":"7.60"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"8.60","1":"8.60"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"9.00","1":"9.00"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"9.00","1":"9.00"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"9.60","1":"9.60"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"9.50","1":"9.50"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"9.00","1":"9.00"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"9.00","1":"9.00"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"9.00","1":"9.00"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"9.00","1":"9.00"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"9.00","1":"9.00"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"9.00","1":"9.00"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"9.00","1":"9.00"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"9.00","1":"9.00"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"9.00","1":"9.00"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"9.00","1":"9.00"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"9.00","1":"9.00"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"9.00","1":"9.00"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"9.00","1":"9.00"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"9.00","1":"9.00"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"9.00","1":"9.00"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"9.00","1":"9.00"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"9.00","1":"9.00"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"9.00","1":"9.00"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"9.00","1":"9.00"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"9.00","1":"9.00"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"9.00","1":"9.00"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"9.00","1":"9.00"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"8.75","1":"8.75"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"9.00","1":"9.00"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"8.00","1":"8.00"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"8.00","1":"8.00"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"8.75","1":"8.75"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"9.75","1":"9.75"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"9.20","1":"9.20"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"9.00","1":"9.00"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"9.00","1":"9.00"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"8.45","1":"8.45"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"8.60","1":"8.60"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"9.00","1":"9.00"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"10.00","1":"10.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"9.25","1":"9.25"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"9.00","1":"9.00"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"9.50","1":"9.50"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"8.90","1":"8.90"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"9.00","1":"9.00"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"8.95","1":"8.95"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"9.00","1":"9.00"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"9.00","1":"9.00"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"9.00","1":"9.00"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"8.20","1":"8.20"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"8.35","1":"8.35"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"8.50","1":"8.50"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"8.50","1":"8.50"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"7.85","1":"7.85"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"8.25","1":"8.25"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"8.10","1":"8.10"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"8.00","1":"8.00"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"7.90","1":"7.90"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"7.85","1":"7.85"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"8.50","1":"8.50"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"8.40","1":"8.40"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"8.25","1":"8.25"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"7.80","1":"7.80"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"8.30","1":"8.30"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"8.00","1":"8.00"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"8.00","1":"8.00"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"8.20","1":"8.20"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"7.50","1":"7.50"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"8.25","1":"8.25"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"9.00","1":"9.00"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"9.00","1":"9.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"8.25","1":"8.25"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"7.55","1":"7.55"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"8.20","1":"8.20"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"8.50","1":"8.50"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"7.60","1":"7.60"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"8.50","1":"8.50"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"9.50","1":"9.50"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"8.50","1":"8.50"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"8.90","1":"8.90"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"9.40","1":"9.40"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"8.40","1":"8.40"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"8.00","1":"8.00"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"7.00","1":"7.00"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"7.80","1":"7.80"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"6.80","1":"6.80"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"6.70","1":"6.70"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"6.55","1":"6.55"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"7.55","1":"7.55"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"8.50","1":"8.50"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"8.70","1":"8.70"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"7.75","1":"7.75"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"6.75","1":"6.75"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"7.60","1":"7.60"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"8.00","1":"8.00"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"8.40","1":"8.40"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"8.00","1":"8.00"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"7.00","1":"7.00"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"6.00","1":"6.00"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"6.80","1":"6.80"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"7.70","1":"7.70"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"7.50","1":"7.50"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"8.40","1":"8.40"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"8.30","1":"8.30"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"7.00","1":"7.00"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"6.00","1":"6.00"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"5.30","1":"5.30"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"6.00","1":"6.00"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"5.40","1":"5.40"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"5.00","1":"5.00"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"6.00","1":"6.00"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"5.50","1":"5.50"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"6.00","1":"6.00"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"5.05","1":"5.05"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"4.50","1":"4.50"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"5.50","1":"5.50"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"6.00","1":"6.00"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"5.15","1":"5.15"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"6.00","1":"6.00"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"6.00","1":"6.00"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"6.00","1":"6.00"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"6.00","1":"6.00"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"6.00","1":"6.00"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"6.00","1":"6.00"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"6.00","1":"6.00"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"6.00","1":"6.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"6.00","1":"6.00"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"6.00","1":"6.00"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"6.00","1":"6.00"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"6.00","1":"6.00"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"6.10","1":"6.10"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"7.00","1":"7.00"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"7.00","1":"7.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"7.55","1":"7.55"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"6.55","1":"6.55"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"5.60","1":"5.60"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"6.50","1":"6.50"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"6.50","1":"6.50"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"7.50","1":"7.50"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"8.50","1":"8.50"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"9.50","1":"9.50"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"10.00","1":"10.00"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"9.50","1":"9.50"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"8.95","1":"8.95"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"8.50","1":"8.50"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"8.40","1":"8.40"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"8.50","1":"8.50"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"8.90","1":"8.90"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"8.60","1":"8.60"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"8.10","1":"8.10"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"8.00","1":"8.00"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"9.00","1":"9.00"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"9.25","1":"9.25"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"8.80","1":"8.80"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"8.20","1":"8.20"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"8.05","1":"8.05"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"8.15","1":"8.15"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"8.25","1":"8.25"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"7.50","1":"7.50"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"7.60","1":"7.60"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"7.00","1":"7.00"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"7.10","1":"7.10"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"7.00","1":"7.00"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"7.10","1":"7.10"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"7.20","1":"7.20"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"7.00","1":"7.00"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"7.00","1":"7.00"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"7.10","1":"7.10"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"7.10","1":"7.10"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"7.25","1":"7.25"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"8.25","1":"8.25"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"7.65","1":"7.65"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"7.65","1":"7.65"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"7.50","1":"7.50"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"7.50","1":"7.50"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"7.50","1":"7.50"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"7.50","1":"7.50"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"7.50","1":"7.50"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"7.50","1":"7.50"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"7.70","1":"7.70"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"7.60","1":"7.60"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"7.60","1":"7.60"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"7.60","1":"7.60"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"8.20","1":"8.20"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"8.95","1":"8.95"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"8.50","1":"8.50"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"8.40","1":"8.40"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"7.90","1":"7.90"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"7.05","1":"7.05"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"6.75","1":"6.75"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"7.25","1":"7.25"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"7.60","1":"7.60"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"7.00","1":"7.00"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"7.00","1":"7.00"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"7.00","1":"7.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"7.35","1":"7.35"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"7.35","1":"7.35"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"7.35","1":"7.35"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"7.10","1":"7.10"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"7.20","1":"7.20"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"7.50","1":"7.50"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"7.25","1":"7.25"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"7.50","1":"7.50"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"7.75","1":"7.75"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"8.00","1":"8.00"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"8.00","1":"8.00"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"8.05","1":"8.05"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"7.10","1":"7.10"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"7.30","1":"7.30"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"7.50","1":"7.50"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"8.40","1":"8.40"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"8.40","1":"8.40"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"7.45","1":"7.45"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"8.00","1":"8.00"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"8.60","1":"8.60"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"8.50","1":"8.50"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"8.25","1":"8.25"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"7.55","1":"7.55"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"8.00","1":"8.00"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"7.65","1":"7.65"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"7.25","1":"7.25"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"7.55","1":"7.55"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"8.40","1":"8.40"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"8.40","1":"8.40"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"8.20","1":"8.20"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"9.20","1":"9.20"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"10.20","1":"10.20"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"11.20","1":"11.20"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"11.05","1":"11.05"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"11.25","1":"11.25"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"10.35","1":"10.35"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"9.60","1":"9.60"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"9.55","1":"9.55"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"9.25","1":"9.25"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"9.95","1":"9.95"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"10.30","1":"10.30"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"10.05","1":"10.05"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"9.60","1":"9.60"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"9.25","1":"9.25"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"9.00","1":"9.00"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"9.00","1":"9.00"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"8.55","1":"8.55"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"9.00","1":"9.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"8.55","1":"8.55"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"9.00","1":"9.00"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"8.55","1":"8.55"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"8.60","1":"8.60"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"9.05","1":"9.05"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"9.00","1":"9.00"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"9.15","1":"9.15"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"9.15","1":"9.15"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"9.10","1":"9.10"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"9.05","1":"9.05"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"8.55","1":"8.55"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"8.85","1":"8.85"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"8.70","1":"8.70"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"8.70","1":"8.70"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"8.50","1":"8.50"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"8.75","1":"8.75"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"8.65","1":"8.65"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"8.60","1":"8.60"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"9.05","1":"9.05"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"9.10","1":"9.10"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"8.50","1":"8.50"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"9.10","1":"9.10"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"8.75","1":"8.75"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"8.70","1":"8.70"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"8.50","1":"8.50"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"8.95","1":"8.95"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"8.50","1":"8.50"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"9.10","1":"9.10"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"10.00","1":"10.00"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"9.55","1":"9.55"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"10.55","1":"10.55"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"11.40","1":"11.40"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"11.00","1":"11.00"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"10.50","1":"10.50"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"9.60","1":"9.60"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"10.00","1":"10.00"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"9.55","1":"9.55"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"9.30","1":"9.30"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"9.00","1":"9.00"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"8.95","1":"8.95"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"8.69","1":"8.69"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"8.31","1":"8.31"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"8.50","1":"8.50"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"9.50","1":"9.50"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"9.50","1":"9.50"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"8.80","1":"8.80"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"8.65","1":"8.65"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"9.00","1":"9.00"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"8.90","1":"8.90"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"7.90","1":"7.90"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"6.90","1":"6.90"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"6.65","1":"6.65"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"6.70","1":"6.70"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"6.02","1":"6.02"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"5.98","1":"5.98"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"6.10","1":"6.10"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"6.80","1":"6.80"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"7.30","1":"7.30"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"7.30","1":"7.30"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"6.66","1":"6.66"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"7.00","1":"7.00"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"6.99","1":"6.99"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"7.00","1":"7.00"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"6.74","1":"6.74"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"6.00","1":"6.00"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"6.00","1":"6.00"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"6.00","1":"6.00"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"5.05","1":"5.05"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"4.62","1":"4.62"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"4.20","1":"4.20"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"4.62","1":"4.62"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"5.08","1":"5.08"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"5.55","1":"5.55"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"5.65","1":"5.65"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"5.60","1":"5.60"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"5.80","1":"5.80"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"5.80","1":"5.80"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"5.79","1":"5.79"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"5.84","1":"5.84"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"5.94","1":"5.94"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"5.64","1":"5.64"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"4.64","1":"4.64"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"4.26","1":"4.26"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"5.00","1":"5.00"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"5.80","1":"5.80"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"5.72","1":"5.72"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"5.75","1":"5.75"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"5.25","1":"5.25"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"5.01","1":"5.01"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"4.50","1":"4.50"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"5.00","1":"5.00"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"5.80","1":"5.80"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"5.40","1":"5.40"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"4.89","1":"4.89"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"4.42","1":"4.42"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"4.10","1":"4.10"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"4.00","1":"4.00"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"3.99","1":"3.99"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"4.05","1":"4.05"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"4.65","1":"4.65"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"4.50","1":"4.50"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"3.70","1":"3.70"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"4.50","1":"4.50"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"3.88","1":"3.88"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"2.94","1":"2.94"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"3.35","1":"3.35"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"3.35","1":"3.35"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"3.91","1":"3.91"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"3.76","1":"3.76"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"4.00","1":"4.00"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"4.00","1":"4.00"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"3.50","1":"3.50"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"3.85","1":"3.85"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"3.51","1":"3.51"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"3.50","1":"3.50"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"3.85","1":"3.85"},{"s_date":"Sep 18, 08","0":"Sep 18, 08","s_close":"3.40","1":"3.40"},{"s_date":"Sep 24, 08","0":"Sep 24, 08","s_close":"3.35","1":"3.35"},{"s_date":"Sep 25, 08","0":"Sep 25, 08","s_close":"3.35","1":"3.35"},{"s_date":"Sep 29, 08","0":"Sep 29, 08","s_close":"3.35","1":"3.35"},{"s_date":"Oct 10, 08","0":"Oct 10, 08","s_close":"3.35","1":"3.35"},{"s_date":"Nov 20, 08","0":"Nov 20, 08","s_close":"3.35","1":"3.35"},{"s_date":"Dec 16, 08","0":"Dec 16, 08","s_close":"2.35","1":"2.35"},{"s_date":"Dec 18, 08","0":"Dec 18, 08","s_close":"2.98","1":"2.98"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"3.45","1":"3.45"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"2.40","1":"2.40"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"3.30","1":"3.30"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"3.77","1":"3.77"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"3.00","1":"3.00"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"2.50","1":"2.50"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"3.44","1":"3.44"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"3.44","1":"3.44"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"3.50","1":"3.50"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"3.45","1":"3.45"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"2.45","1":"2.45"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"2.95","1":"2.95"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"2.99","1":"2.99"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"2.90","1":"2.90"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"2.40","1":"2.40"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"2.94","1":"2.94"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"2.49","1":"2.49"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"2.95","1":"2.95"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"2.03","1":"2.03"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"2.20","1":"2.20"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"2.00","1":"2.00"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"2.90","1":"2.90"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"3.49","1":"3.49"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"3.05","1":"3.05"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"2.95","1":"2.95"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"2.32","1":"2.32"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"2.16","1":"2.16"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"2.26","1":"2.26"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"2.17","1":"2.17"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"2.30","1":"2.30"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"2.45","1":"2.45"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"2.17","1":"2.17"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"2.10","1":"2.10"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"2.10","1":"2.10"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"2.00","1":"2.00"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"1.65","1":"1.65"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"2.10","1":"2.10"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"1.90","1":"1.90"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"1.90","1":"1.90"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"2.00","1":"2.00"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"1.98","1":"1.98"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"2.00","1":"2.00"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"2.44","1":"2.44"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"2.32","1":"2.32"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"2.15","1":"2.15"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"2.38","1":"2.38"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"2.25","1":"2.25"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"2.35","1":"2.35"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"2.30","1":"2.30"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"2.42","1":"2.42"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"2.05","1":"2.05"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"2.40","1":"2.40"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"2.10","1":"2.10"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"2.38","1":"2.38"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"3.37","1":"3.37"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"3.87","1":"3.87"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"3.36","1":"3.36"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"3.02","1":"3.02"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"3.25","1":"3.25"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"2.98","1":"2.98"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"2.55","1":"2.55"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"2.55","1":"2.55"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"2.18","1":"2.18"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"2.50","1":"2.50"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"2.50","1":"2.50"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"2.20","1":"2.20"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"2.10","1":"2.10"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"2.33","1":"2.33"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"2.33","1":"2.33"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"2.35","1":"2.35"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"2.27","1":"2.27"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"2.50","1":"2.50"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"2.21","1":"2.21"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"2.21","1":"2.21"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"2.40","1":"2.40"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"2.40","1":"2.40"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"2.20","1":"2.20"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"2.20","1":"2.20"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"2.45","1":"2.45"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"2.20","1":"2.20"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"2.19","1":"2.19"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"2.25","1":"2.25"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"2.30","1":"2.30"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"2.48","1":"2.48"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"2.00","1":"2.00"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"1.91","1":"1.91"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"2.01","1":"2.01"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"2.10","1":"2.10"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"2.20","1":"2.20"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"2.20","1":"2.20"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"2.32","1":"2.32"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"2.40","1":"2.40"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"2.50","1":"2.50"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"2.75","1":"2.75"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"2.75","1":"2.75"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"2.50","1":"2.50"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"2.25","1":"2.25"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"2.54","1":"2.54"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"2.16","1":"2.16"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"2.55","1":"2.55"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"2.06","1":"2.06"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"2.11","1":"2.11"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"2.37","1":"2.37"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"2.16","1":"2.16"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"2.21","1":"2.21"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"2.21","1":"2.21"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"2.05","1":"2.05"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"2.21","1":"2.21"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"2.48","1":"2.48"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"2.01","1":"2.01"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"2.01","1":"2.01"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"2.35","1":"2.35"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"2.13","1":"2.13"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"2.50","1":"2.50"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"2.56","1":"2.56"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"2.59","1":"2.59"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"2.65","1":"2.65"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"2.40","1":"2.40"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"2.37","1":"2.37"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"2.60","1":"2.60"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"2.59","1":"2.59"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"2.65","1":"2.65"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"2.16","1":"2.16"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"2.79","1":"2.79"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"2.42","1":"2.42"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"2.79","1":"2.79"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"2.11","1":"2.11"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"2.75","1":"2.75"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"2.75","1":"2.75"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"2.41","1":"2.41"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"2.60","1":"2.60"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"2.50","1":"2.50"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"2.56","1":"2.56"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"2.55","1":"2.55"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"2.24","1":"2.24"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"2.50","1":"2.50"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"2.75","1":"2.75"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"2.50","1":"2.50"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"2.55","1":"2.55"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"2.51","1":"2.51"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"2.50","1":"2.50"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"2.50","1":"2.50"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"2.74","1":"2.74"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"2.98","1":"2.98"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"2.21","1":"2.21"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"2.46","1":"2.46"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"2.49","1":"2.49"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"2.88","1":"2.88"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"2.89","1":"2.89"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"2.60","1":"2.60"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"2.11","1":"2.11"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"2.13","1":"2.13"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"2.25","1":"2.25"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"2.45","1":"2.45"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"2.36","1":"2.36"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"2.11","1":"2.11"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"2.11","1":"2.11"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"2.10","1":"2.10"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"2.25","1":"2.25"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"2.90","1":"2.90"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"2.70","1":"2.70"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"2.89","1":"2.89"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"2.78","1":"2.78"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"2.15","1":"2.15"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"2.38","1":"2.38"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"2.25","1":"2.25"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"2.19","1":"2.19"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"2.01","1":"2.01"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"2.25","1":"2.25"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"1.78","1":"1.78"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"2.25","1":"2.25"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"2.50","1":"2.50"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"2.00","1":"2.00"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"2.00","1":"2.00"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"2.00","1":"2.00"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"1.83","1":"1.83"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"1.65","1":"1.65"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"2.12","1":"2.12"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"2.26","1":"2.26"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"2.00","1":"2.00"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"1.65","1":"1.65"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"1.80","1":"1.80"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"2.00","1":"2.00"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"2.13","1":"2.13"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"1.90","1":"1.90"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"1.99","1":"1.99"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"1.71","1":"1.71"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"1.98","1":"1.98"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"1.79","1":"1.79"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"1.86","1":"1.86"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"1.80","1":"1.80"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"1.52","1":"1.52"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"1.60","1":"1.60"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"1.79","1":"1.79"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"1.85","1":"1.85"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"1.26","1":"1.26"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"1.41","1":"1.41"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"1.70","1":"1.70"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"1.72","1":"1.72"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"1.70","1":"1.70"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"2.05","1":"2.05"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"2.16","1":"2.16"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"2.39","1":"2.39"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"2.11","1":"2.11"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"2.09","1":"2.09"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"2.08","1":"2.08"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"1.96","1":"1.96"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"2.00","1":"2.00"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"1.96","1":"1.96"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"1.98","1":"1.98"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"2.33","1":"2.33"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"1.97","1":"1.97"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"1.95","1":"1.95"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"1.93","1":"1.93"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"1.80","1":"1.80"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"1.69","1":"1.69"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"1.34","1":"1.34"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"1.40","1":"1.40"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"1.75","1":"1.75"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"1.75","1":"1.75"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"1.99","1":"1.99"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"1.70","1":"1.70"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"1.99","1":"1.99"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"1.91","1":"1.91"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"2.25","1":"2.25"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"2.30","1":"2.30"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"2.35","1":"2.35"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"2.08","1":"2.08"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"1.61","1":"1.61"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"1.81","1":"1.81"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"2.36","1":"2.36"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"1.70","1":"1.70"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"2.40","1":"2.40"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"1.89","1":"1.89"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"1.92","1":"1.92"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"2.12","1":"2.12"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"1.62","1":"1.62"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"1.35","1":"1.35"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"1.77","1":"1.77"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"1.25","1":"1.25"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"1.31","1":"1.31"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"1.40","1":"1.40"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"1.21","1":"1.21"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"1.90","1":"1.90"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"1.73","1":"1.73"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"1.75","1":"1.75"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"1.35","1":"1.35"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"2.00","1":"2.00"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"1.30","1":"1.30"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"1.48","1":"1.48"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"1.42","1":"1.42"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"1.35","1":"1.35"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"1.65","1":"1.65"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"1.70","1":"1.70"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"1.74","1":"1.74"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"1.50","1":"1.50"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"1.41","1":"1.41"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"1.54","1":"1.54"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"1.52","1":"1.52"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"1.32","1":"1.32"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"1.29","1":"1.29"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"2.25","1":"2.25"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"1.55","1":"1.55"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"1.40","1":"1.40"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"1.41","1":"1.41"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"1.87","1":"1.87"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"1.05","1":"1.05"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"1.47","1":"1.47"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"1.30","1":"1.30"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"1.00","1":"1.00"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"0.86","1":"0.86"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"0.80","1":"0.80"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"0.87","1":"0.87"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"1.40","1":"1.40"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"1.15","1":"1.15"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"1.00","1":"1.00"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"1.20","1":"1.20"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"1.00","1":"1.00"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"1.28","1":"1.28"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"0.87","1":"0.87"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"1.19","1":"1.19"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"0.71","1":"0.71"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"1.00","1":"1.00"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"1.19","1":"1.19"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"0.74","1":"0.74"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"1.17","1":"1.17"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"0.90","1":"0.90"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"1.14","1":"1.14"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"1.14","1":"1.14"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"0.90","1":"0.90"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"1.00","1":"1.00"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"0.88","1":"0.88"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"1.00","1":"1.00"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"0.00","1":"0.00"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"1.25","1":"1.25"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"0.92","1":"0.92"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"1.02","1":"1.02"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"1.01","1":"1.01"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"1.10","1":"1.10"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"1.10","1":"1.10"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"1.21","1":"1.21"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"1.16","1":"1.16"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"1.35","1":"1.35"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"1.23","1":"1.23"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"1.33","1":"1.33"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"1.24","1":"1.24"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"1.40","1":"1.40"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"1.23","1":"1.23"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"1.21","1":"1.21"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"1.45","1":"1.45"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"1.50","1":"1.50"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"1.40","1":"1.40"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"1.33","1":"1.33"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"1.50","1":"1.50"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"1.30","1":"1.30"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"1.65","1":"1.65"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"1.64","1":"1.64"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"1.59","1":"1.59"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"1.59","1":"1.59"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"1.59","1":"1.59"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"1.60","1":"1.60"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"1.63","1":"1.63"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"1.60","1":"1.60"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"1.77","1":"1.77"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"1.60","1":"1.60"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"1.60","1":"1.60"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"1.79","1":"1.79"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"1.59","1":"1.59"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"1.71","1":"1.71"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"1.98","1":"1.98"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"1.66","1":"1.66"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"1.65","1":"1.65"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"1.64","1":"1.64"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"1.50","1":"1.50"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"1.89","1":"1.89"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"1.39","1":"1.39"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"0.00","1":"0.00"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"1.41","1":"1.41"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"1.41","1":"1.41"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"1.41","1":"1.41"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"1.41","1":"1.41"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"1.41","1":"1.41"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"1.41","1":"1.41"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"1.41","1":"1.41"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"1.41","1":"1.41"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"1.41","1":"1.41"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"1.41","1":"1.41"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"1.15","1":"1.15"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"1.15","1":"1.15"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"1.49","1":"1.49"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"1.49","1":"1.49"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"1.49","1":"1.49"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"1.45","1":"1.45"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"1.45","1":"1.45"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"1.40","1":"1.40"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"1.20","1":"1.20"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"1.55","1":"1.55"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"1.81","1":"1.81"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"2.65","1":"2.65"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"2.61","1":"2.61"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"2.30","1":"2.30"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"3.07","1":"3.07"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"3.30","1":"3.30"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"2.92","1":"2.92"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"3.00","1":"3.00"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"2.89","1":"2.89"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"2.50","1":"2.50"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"1.99","1":"1.99"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"1.99","1":"1.99"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"1.99","1":"1.99"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"2.45","1":"2.45"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"2.45","1":"2.45"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"2.45","1":"2.45"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"2.49","1":"2.49"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"2.49","1":"2.49"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"2.50","1":"2.50"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"2.50","1":"2.50"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"2.15","1":"2.15"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"2.28","1":"2.28"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"2.44","1":"2.44"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"2.59","1":"2.59"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"2.80","1":"2.80"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"2.85","1":"2.85"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"2.85","1":"2.85"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"2.56","1":"2.56"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"2.81","1":"2.81"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"2.70","1":"2.70"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"2.70","1":"2.70"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"2.69","1":"2.69"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"2.65","1":"2.65"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"2.82","1":"2.82"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"3.00","1":"3.00"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"3.10","1":"3.10"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"3.50","1":"3.50"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"3.40","1":"3.40"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"3.30","1":"3.30"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"3.19","1":"3.19"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"3.11","1":"3.11"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"3.40","1":"3.40"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"3.50","1":"3.50"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"3.49","1":"3.49"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"3.25","1":"3.25"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"2.91","1":"2.91"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"3.37","1":"3.37"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"3.24","1":"3.24"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"3.10","1":"3.10"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"3.10","1":"3.10"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"3.00","1":"3.00"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"3.00","1":"3.00"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"2.52","1":"2.52"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"3.00","1":"3.00"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"3.20","1":"3.20"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"3.20","1":"3.20"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"3.20","1":"3.20"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"2.20","1":"2.20"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"2.95","1":"2.95"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"2.80","1":"2.80"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"2.63","1":"2.63"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"2.96","1":"2.96"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"3.43","1":"3.43"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"3.33","1":"3.33"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"3.40","1":"3.40"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"3.20","1":"3.20"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"3.40","1":"3.40"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"3.25","1":"3.25"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"3.01","1":"3.01"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"2.94","1":"2.94"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"2.80","1":"2.80"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"3.40","1":"3.40"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"4.40","1":"4.40"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"5.40","1":"5.40"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"5.29","1":"5.29"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"4.93","1":"4.93"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"5.50","1":"5.50"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"5.65","1":"5.65"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"5.73","1":"5.73"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"5.86","1":"5.86"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"5.75","1":"5.75"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"5.50","1":"5.50"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"5.68","1":"5.68"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"5.70","1":"5.70"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"5.52","1":"5.52"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"5.60","1":"5.60"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"5.75","1":"5.75"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"5.95","1":"5.95"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"6.00","1":"6.00"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"5.90","1":"5.90"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"5.89","1":"5.89"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"5.60","1":"5.60"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"5.75","1":"5.75"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"5.75","1":"5.75"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"5.77","1":"5.77"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"5.85","1":"5.85"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"5.80","1":"5.80"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"5.75","1":"5.75"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"5.75","1":"5.75"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"5.25","1":"5.25"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"5.05","1":"5.05"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"5.60","1":"5.60"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"6.20","1":"6.20"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"6.00","1":"6.00"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"5.80","1":"5.80"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"6.03","1":"6.03"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"6.03","1":"6.03"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"6.03","1":"6.03"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"5.50","1":"5.50"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"5.20","1":"5.20"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"5.15","1":"5.15"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"4.20","1":"4.20"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"5.00","1":"5.00"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"5.14","1":"5.14"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"5.50","1":"5.50"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"5.50","1":"5.50"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"5.50","1":"5.50"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"4.60","1":"4.60"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"4.99","1":"4.99"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"4.13","1":"4.13"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"3.39","1":"3.39"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"3.01","1":"3.01"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"3.01","1":"3.01"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"2.60","1":"2.60"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"2.00","1":"2.00"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"2.00","1":"2.00"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"2.10","1":"2.10"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"2.10","1":"2.10"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"2.10","1":"2.10"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"3.00","1":"3.00"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"3.00","1":"3.00"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"3.00","1":"3.00"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"0.00","1":"0.00"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"3.00","1":"3.00"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"3.00","1":"3.00"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"3.00","1":"3.00"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"3.00","1":"3.00"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"3.30","1":"3.30"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"3.50","1":"3.50"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"4.00","1":"4.00"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"4.75","1":"4.75"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"5.14","1":"5.14"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"5.00","1":"5.00"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"5.60","1":"5.60"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"6.53","1":"6.53"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"6.50","1":"6.50"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"6.27","1":"6.27"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"6.00","1":"6.00"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"6.05","1":"6.05"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"6.00","1":"6.00"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"5.89","1":"5.89"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"5.44","1":"5.44"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"5.51","1":"5.51"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"5.94","1":"5.94"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"5.90","1":"5.90"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"6.19","1":"6.19"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"6.00","1":"6.00"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"5.55","1":"5.55"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"5.90","1":"5.90"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"5.30","1":"5.30"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"5.68","1":"5.68"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"5.70","1":"5.70"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"5.20","1":"5.20"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"5.40","1":"5.40"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"5.40","1":"5.40"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"5.99","1":"5.99"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"5.80","1":"5.80"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"5.84","1":"5.84"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"5.74","1":"5.74"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"5.21","1":"5.21"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"5.68","1":"5.68"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"5.28","1":"5.28"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"5.20","1":"5.20"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"5.50","1":"5.50"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"5.50","1":"5.50"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"5.20","1":"5.20"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"5.25","1":"5.25"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"5.00","1":"5.00"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"5.50","1":"5.50"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"5.74","1":"5.74"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"5.80","1":"5.80"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"5.48","1":"5.48"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"5.74","1":"5.74"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"5.84","1":"5.84"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"5.74","1":"5.74"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"5.44","1":"5.44"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"5.03","1":"5.03"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"5.30","1":"5.30"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"5.09","1":"5.09"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"5.26","1":"5.26"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"5.32","1":"5.32"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"5.47","1":"5.47"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"5.77","1":"5.77"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"5.91","1":"5.91"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"5.50","1":"5.50"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"5.51","1":"5.51"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"5.50","1":"5.50"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"5.73","1":"5.73"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"5.75","1":"5.75"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"5.90","1":"5.90"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"5.90","1":"5.90"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"6.36","1":"6.36"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"6.94","1":"6.94"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"6.93","1":"6.93"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"6.67","1":"6.67"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"6.58","1":"6.58"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"6.58","1":"6.58"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"7.58","1":"7.58"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"7.99","1":"7.99"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"7.56","1":"7.56"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"7.87","1":"7.87"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"8.25","1":"8.25"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"7.85","1":"7.85"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"7.78","1":"7.78"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"7.32","1":"7.32"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"7.44","1":"7.44"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"8.00","1":"8.00"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"8.48","1":"8.48"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"8.84","1":"8.84"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"9.59","1":"9.59"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"9.52","1":"9.52"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"9.50","1":"9.50"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"9.34","1":"9.34"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"9.63","1":"9.63"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"9.52","1":"9.52"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"9.60","1":"9.60"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"9.26","1":"9.26"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"9.45","1":"9.45"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"9.39","1":"9.39"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"9.78","1":"9.78"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"10.30","1":"10.30"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"10.40","1":"10.40"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"10.02","1":"10.02"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"10.25","1":"10.25"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"10.25","1":"10.25"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"10.25","1":"10.25"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"10.65","1":"10.65"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"10.83","1":"10.83"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"11.08","1":"11.08"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"11.83","1":"11.83"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"11.45","1":"11.45"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"11.94","1":"11.94"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"11.79","1":"11.79"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"11.98","1":"11.98"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"11.97","1":"11.97"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"12.39","1":"12.39"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"12.01","1":"12.01"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"12.11","1":"12.11"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"12.05","1":"12.05"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"12.27","1":"12.27"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"12.65","1":"12.65"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"12.35","1":"12.35"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"12.32","1":"12.32"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"13.10","1":"13.10"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"12.99","1":"12.99"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"13.42","1":"13.42"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"13.20","1":"13.20"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"12.79","1":"12.79"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"12.75","1":"12.75"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"13.12","1":"13.12"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"13.26","1":"13.26"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"13.00","1":"13.00"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"13.48","1":"13.48"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"12.94","1":"12.94"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"13.15","1":"13.15"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"13.47","1":"13.47"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"13.90","1":"13.90"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"13.35","1":"13.35"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"13.00","1":"13.00"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"13.70","1":"13.70"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"14.00","1":"14.00"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"14.66","1":"14.66"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"14.41","1":"14.41"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"14.49","1":"14.49"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"13.90","1":"13.90"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"14.15","1":"14.15"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"13.90","1":"13.90"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"13.71","1":"13.71"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"13.96","1":"13.96"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"14.00","1":"14.00"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"13.00","1":"13.00"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"13.90","1":"13.90"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"13.90","1":"13.90"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"13.75","1":"13.75"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"14.74","1":"14.74"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"14.40","1":"14.40"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"13.78","1":"13.78"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"13.09","1":"13.09"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"12.88","1":"12.88"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"13.48","1":"13.48"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"12.50","1":"12.50"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"12.70","1":"12.70"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"12.90","1":"12.90"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"12.50","1":"12.50"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"12.10","1":"12.10"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"12.10","1":"12.10"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"12.01","1":"12.01"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"12.92","1":"12.92"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"12.74","1":"12.74"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"13.15","1":"13.15"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"14.15","1":"14.15"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"14.90","1":"14.90"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"15.45","1":"15.45"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"14.45","1":"14.45"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"14.70","1":"14.70"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"14.35","1":"14.35"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"14.30","1":"14.30"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"14.15","1":"14.15"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"13.54","1":"13.54"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"14.45","1":"14.45"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"13.45","1":"13.45"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"13.35","1":"13.35"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"13.44","1":"13.44"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"13.78","1":"13.78"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"13.68","1":"13.68"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"13.40","1":"13.40"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"13.00","1":"13.00"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"13.47","1":"13.47"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"13.37","1":"13.37"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"12.76","1":"12.76"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"13.20","1":"13.20"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"13.87","1":"13.87"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"14.25","1":"14.25"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"13.56","1":"13.56"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"14.20","1":"14.20"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"13.55","1":"13.55"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"12.61","1":"12.61"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"13.50","1":"13.50"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"13.00","1":"13.00"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"12.53","1":"12.53"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"12.89","1":"12.89"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"13.40","1":"13.40"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"13.29","1":"13.29"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"13.47","1":"13.47"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"13.49","1":"13.49"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"13.40","1":"13.40"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"13.49","1":"13.49"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"13.20","1":"13.20"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"12.90","1":"12.90"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"12.50","1":"12.50"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"12.90","1":"12.90"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"13.20","1":"13.20"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"12.90","1":"12.90"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"12.00","1":"12.00"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"13.00","1":"13.00"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"12.00","1":"12.00"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"11.80","1":"11.80"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"11.70","1":"11.70"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"10.76","1":"10.76"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"11.76","1":"11.76"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"12.76","1":"12.76"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"13.76","1":"13.76"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"13.25","1":"13.25"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"12.74","1":"12.74"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"12.74","1":"12.74"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"11.74","1":"11.74"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"12.00","1":"12.00"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"12.35","1":"12.35"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"13.35","1":"13.35"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"12.60","1":"12.60"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"12.44","1":"12.44"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"11.50","1":"11.50"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"10.50","1":"10.50"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"11.50","1":"11.50"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"10.51","1":"10.51"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"11.43","1":"11.43"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"10.43","1":"10.43"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"11.08","1":"11.08"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"11.50","1":"11.50"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"12.48","1":"12.48"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"11.48","1":"11.48"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"10.50","1":"10.50"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"11.00","1":"11.00"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"10.01","1":"10.01"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"11.01","1":"11.01"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"11.85","1":"11.85"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"11.19","1":"11.19"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"12.16","1":"12.16"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"11.16","1":"11.16"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"10.17","1":"10.17"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"9.97","1":"9.97"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"10.50","1":"10.50"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"10.63","1":"10.63"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"11.20","1":"11.20"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"11.59","1":"11.59"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"11.50","1":"11.50"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"11.50","1":"11.50"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"10.80","1":"10.80"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"11.75","1":"11.75"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"11.60","1":"11.60"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"11.80","1":"11.80"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"10.80","1":"10.80"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"11.20","1":"11.20"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"10.99","1":"10.99"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"10.05","1":"10.05"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"9.20","1":"9.20"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"10.20","1":"10.20"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"10.85","1":"10.85"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"11.15","1":"11.15"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"11.00","1":"11.00"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"11.00","1":"11.00"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"11.24","1":"11.24"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"10.98","1":"10.98"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"9.98","1":"9.98"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"10.89","1":"10.89"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"10.74","1":"10.74"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"10.00","1":"10.00"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"10.00","1":"10.00"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"9.63","1":"9.63"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"9.00","1":"9.00"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"9.40","1":"9.40"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"9.99","1":"9.99"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"10.35","1":"10.35"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"11.35","1":"11.35"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"10.04","1":"10.04"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"10.00","1":"10.00"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"10.05","1":"10.05"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"10.05","1":"10.05"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"9.05","1":"9.05"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"8.13","1":"8.13"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"9.50","1":"9.50"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"9.50","1":"9.50"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"9.95","1":"9.95"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"9.00","1":"9.00"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"9.70","1":"9.70"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"10.39","1":"10.39"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"9.40","1":"9.40"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"9.51","1":"9.51"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"10.00","1":"10.00"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"9.99","1":"9.99"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"10.50","1":"10.50"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"10.00","1":"10.00"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"10.00","1":"10.00"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"10.49","1":"10.49"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"10.00","1":"10.00"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"10.00","1":"10.00"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"9.99","1":"9.99"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"10.00","1":"10.00"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"10.00","1":"10.00"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"10.86","1":"10.86"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"11.05","1":"11.05"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"12.00","1":"12.00"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"13.00","1":"13.00"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"14.00","1":"14.00"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"13.57","1":"13.57"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"12.57","1":"12.57"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"12.50","1":"12.50"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"13.22","1":"13.22"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"13.55","1":"13.55"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"13.98","1":"13.98"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"13.00","1":"13.00"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"12.00","1":"12.00"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"11.00","1":"11.00"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"11.47","1":"11.47"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"11.60","1":"11.60"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"10.61","1":"10.61"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"10.00","1":"10.00"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"9.80","1":"9.80"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"9.60","1":"9.60"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"9.00","1":"9.00"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"9.90","1":"9.90"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"9.10","1":"9.10"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"8.11","1":"8.11"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"9.11","1":"9.11"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"9.49","1":"9.49"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"9.00","1":"9.00"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"8.50","1":"8.50"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"8.83","1":"8.83"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"9.82","1":"9.82"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"10.00","1":"10.00"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"9.99","1":"9.99"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"9.10","1":"9.10"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"10.10","1":"10.10"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"10.50","1":"10.50"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"11.50","1":"11.50"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"12.50","1":"12.50"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"13.50","1":"13.50"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"14.44","1":"14.44"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"14.00","1":"14.00"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"13.90","1":"13.90"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"13.35","1":"13.35"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"12.35","1":"12.35"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"11.76","1":"11.76"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"7.84","1":"7.84"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"8.60","1":"8.60"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"7.71","1":"7.71"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"8.00","1":"8.00"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"8.70","1":"8.70"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"8.00","1":"8.00"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"8.50","1":"8.50"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"8.49","1":"8.49"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"7.50","1":"7.50"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"8.15","1":"8.15"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"7.17","1":"7.17"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"7.10","1":"7.10"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"6.80","1":"6.80"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"6.39","1":"6.39"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"7.00","1":"7.00"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"6.80","1":"6.80"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"6.30","1":"6.30"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"6.78","1":"6.78"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"6.78","1":"6.78"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"6.37","1":"6.37"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"6.58","1":"6.58"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"6.88","1":"6.88"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"6.50","1":"6.50"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"6.84","1":"6.84"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"6.85","1":"6.85"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"6.02","1":"6.02"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"6.15","1":"6.15"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"5.60","1":"5.60"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"5.25","1":"5.25"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"5.50","1":"5.50"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"6.00","1":"6.00"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"6.00","1":"6.00"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"6.00","1":"6.00"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"5.80","1":"5.80"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"5.01","1":"5.01"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"5.75","1":"5.75"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"5.80","1":"5.80"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"5.60","1":"5.60"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"5.60","1":"5.60"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"5.60","1":"5.60"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"6.00","1":"6.00"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"6.00","1":"6.00"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"6.01","1":"6.01"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"6.42","1":"6.42"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"6.50","1":"6.50"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"6.55","1":"6.55"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"6.45","1":"6.45"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"5.45","1":"5.45"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"6.00","1":"6.00"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"6.90","1":"6.90"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"6.16","1":"6.16"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"5.40","1":"5.40"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"6.39","1":"6.39"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"6.60","1":"6.60"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"7.15","1":"7.15"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"7.58","1":"7.58"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"6.60","1":"6.60"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"6.11","1":"6.11"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"6.69","1":"6.69"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"6.79","1":"6.79"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"6.14","1":"6.14"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"6.00","1":"6.00"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"6.10","1":"6.10"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"6.25","1":"6.25"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"6.00","1":"6.00"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"6.45","1":"6.45"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"6.25","1":"6.25"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"6.00","1":"6.00"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"6.05","1":"6.05"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"6.25","1":"6.25"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"6.30","1":"6.30"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"6.30","1":"6.30"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"6.35","1":"6.35"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"6.49","1":"6.49"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"5.49","1":"5.49"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"5.49","1":"5.49"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"6.20","1":"6.20"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"6.20","1":"6.20"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"5.90","1":"5.90"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"5.79","1":"5.79"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"5.37","1":"5.37"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"5.80","1":"5.80"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"6.00","1":"6.00"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"5.15","1":"5.15"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"5.21","1":"5.21"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"5.77","1":"5.77"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"5.56","1":"5.56"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"5.80","1":"5.80"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"5.80","1":"5.80"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"6.00","1":"6.00"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"5.93","1":"5.93"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"5.93","1":"5.93"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"5.70","1":"5.70"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"5.77","1":"5.77"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"5.99","1":"5.99"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"5.75","1":"5.75"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"5.75","1":"5.75"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"6.01","1":"6.01"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"5.85","1":"5.85"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"5.52","1":"5.52"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"5.50","1":"5.50"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"5.50","1":"5.50"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"5.50","1":"5.50"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"5.31","1":"5.31"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"5.20","1":"5.20"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"4.60","1":"4.60"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"5.40","1":"5.40"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"6.30","1":"6.30"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"6.30","1":"6.30"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"6.29","1":"6.29"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"6.28","1":"6.28"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"6.01","1":"6.01"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"6.01","1":"6.01"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"5.51","1":"5.51"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"5.85","1":"5.85"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"6.19","1":"6.19"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"6.19","1":"6.19"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"5.89","1":"5.89"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"5.90","1":"5.90"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"5.89","1":"5.89"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"5.80","1":"5.80"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"5.50","1":"5.50"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"5.75","1":"5.75"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"6.15","1":"6.15"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"5.84","1":"5.84"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"5.84","1":"5.84"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"5.90","1":"5.90"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"6.00","1":"6.00"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"5.75","1":"5.75"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"5.80","1":"5.80"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"5.90","1":"5.90"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"5.94","1":"5.94"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"5.62","1":"5.62"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"5.22","1":"5.22"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"5.44","1":"5.44"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"5.40","1":"5.40"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"5.39","1":"5.39"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"5.30","1":"5.30"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"4.36","1":"4.36"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"4.90","1":"4.90"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"5.11","1":"5.11"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"5.15","1":"5.15"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"5.07","1":"5.07"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"5.03","1":"5.03"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"5.84","1":"5.84"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"5.50","1":"5.50"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"5.29","1":"5.29"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"5.39","1":"5.39"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"5.10","1":"5.10"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"5.10","1":"5.10"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"5.10","1":"5.10"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"5.28","1":"5.28"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"5.00","1":"5.00"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"5.24","1":"5.24"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"5.49","1":"5.49"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"5.86","1":"5.86"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"6.11","1":"6.11"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"6.49","1":"6.49"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"6.33","1":"6.33"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"7.33","1":"7.33"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"8.33","1":"8.33"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"9.29","1":"9.29"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"8.29","1":"8.29"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"7.50","1":"7.50"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"7.50","1":"7.50"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"7.50","1":"7.50"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"8.42","1":"8.42"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"8.00","1":"8.00"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"7.50","1":"7.50"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"6.99","1":"6.99"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"7.50","1":"7.50"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"7.25","1":"7.25"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"8.07","1":"8.07"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"7.50","1":"7.50"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"7.90","1":"7.90"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"7.30","1":"7.30"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"7.30","1":"7.30"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"7.30","1":"7.30"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"7.70","1":"7.70"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"8.56","1":"8.56"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"7.56","1":"7.56"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"7.00","1":"7.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"6.00","1":"6.00"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"6.50","1":"6.50"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"7.50","1":"7.50"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"7.01","1":"7.01"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"6.65","1":"6.65"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"6.55","1":"6.55"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"6.50","1":"6.50"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"7.10","1":"7.10"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"8.10","1":"8.10"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"7.32","1":"7.32"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"7.00","1":"7.00"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"7.30","1":"7.30"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"6.76","1":"6.76"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"7.86","1":"7.86"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"8.67","1":"8.67"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"9.64","1":"9.64"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"9.69","1":"9.69"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"9.03","1":"9.03"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"9.00","1":"9.00"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"9.00","1":"9.00"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"9.00","1":"9.00"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"9.00","1":"9.00"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"9.90","1":"9.90"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"9.90","1":"9.90"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"10.25","1":"10.25"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"10.25","1":"10.25"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"10.90","1":"10.90"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"10.51","1":"10.51"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"11.50","1":"11.50"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"11.50","1":"11.50"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"11.50","1":"11.50"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"12.50","1":"12.50"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"13.50","1":"13.50"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"12.75","1":"12.75"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"12.50","1":"12.50"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"13.50","1":"13.50"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"13.50","1":"13.50"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"13.50","1":"13.50"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"13.50","1":"13.50"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"13.00","1":"13.00"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"13.40","1":"13.40"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"14.07","1":"14.07"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"15.07","1":"15.07"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"15.00","1":"15.00"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"14.80","1":"14.80"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"14.80","1":"14.80"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"13.80","1":"13.80"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"13.80","1":"13.80"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"12.80","1":"12.80"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"11.80","1":"11.80"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"10.80","1":"10.80"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"9.80","1":"9.80"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"8.83","1":"8.83"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"8.80","1":"8.80"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"9.80","1":"9.80"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"9.50","1":"9.50"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"8.53","1":"8.53"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"8.80","1":"8.80"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"8.30","1":"8.30"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"9.30","1":"9.30"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"10.30","1":"10.30"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"10.00","1":"10.00"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"10.98","1":"10.98"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"11.50","1":"11.50"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"12.50","1":"12.50"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"13.50","1":"13.50"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"14.00","1":"14.00"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"14.25","1":"14.25"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"14.00","1":"14.00"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"14.00","1":"14.00"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"13.00","1":"13.00"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"10.15","1":"10.15"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"9.17","1":"9.17"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"8.50","1":"8.50"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"9.50","1":"9.50"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"9.00","1":"9.00"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"8.11","1":"8.11"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"9.11","1":"9.11"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"10.11","1":"10.11"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"10.51","1":"10.51"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"11.00","1":"11.00"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"10.90","1":"10.90"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"11.24","1":"11.24"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"12.24","1":"12.24"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"12.24","1":"12.24"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"12.00","1":"12.00"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"13.00","1":"13.00"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"13.00","1":"13.00"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"12.50","1":"12.50"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"12.00","1":"12.00"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"11.50","1":"11.50"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"10.50","1":"10.50"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"9.57","1":"9.57"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"8.60","1":"8.60"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"7.75","1":"7.75"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"8.08","1":"8.08"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"9.08","1":"9.08"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"8.65","1":"8.65"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"9.63","1":"9.63"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"8.70","1":"8.70"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"9.00","1":"9.00"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"8.65","1":"8.65"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"9.45","1":"9.45"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"10.10","1":"10.10"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"9.80","1":"9.80"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"9.00","1":"9.00"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"9.00","1":"9.00"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"9.00","1":"9.00"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"8.50","1":"8.50"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"8.50","1":"8.50"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"8.61","1":"8.61"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"8.95","1":"8.95"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"8.39","1":"8.39"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"8.90","1":"8.90"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"8.51","1":"8.51"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"8.56","1":"8.56"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"8.56","1":"8.56"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"8.80","1":"8.80"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"8.49","1":"8.49"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"8.87","1":"8.87"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"8.90","1":"8.90"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"8.87","1":"8.87"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"8.90","1":"8.90"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"9.00","1":"9.00"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"8.40","1":"8.40"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"8.98","1":"8.98"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"8.50","1":"8.50"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"8.60","1":"8.60"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"8.90","1":"8.90"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"8.59","1":"8.59"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"8.50","1":"8.50"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"8.50","1":"8.50"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"8.65","1":"8.65"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"8.89","1":"8.89"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"8.15","1":"8.15"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"8.02","1":"8.02"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"8.00","1":"8.00"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"8.50","1":"8.50"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"7.90","1":"7.90"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"8.48","1":"8.48"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"8.00","1":"8.00"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"8.40","1":"8.40"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"8.00","1":"8.00"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"8.25","1":"8.25"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"7.98","1":"7.98"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"7.99","1":"7.99"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"7.50","1":"7.50"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"7.50","1":"7.50"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"7.50","1":"7.50"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"7.23","1":"7.23"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"7.00","1":"7.00"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"6.80","1":"6.80"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"6.90","1":"6.90"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"7.24","1":"7.24"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"6.95","1":"6.95"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"6.50","1":"6.50"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"6.99","1":"6.99"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"7.00","1":"7.00"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"6.41","1":"6.41"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"6.85","1":"6.85"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"6.50","1":"6.50"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"6.50","1":"6.50"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"7.34","1":"7.34"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"7.25","1":"7.25"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"7.00","1":"7.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"6.90","1":"6.90"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"6.89","1":"6.89"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"6.84","1":"6.84"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"6.79","1":"6.79"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"6.79","1":"6.79"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"6.05","1":"6.05"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"6.05","1":"6.05"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"6.10","1":"6.10"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"5.88","1":"5.88"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"5.98","1":"5.98"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"6.00","1":"6.00"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"6.00","1":"6.00"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"5.91","1":"5.91"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"5.99","1":"5.99"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"5.65","1":"5.65"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"5.99","1":"5.99"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"5.90","1":"5.90"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"5.66","1":"5.66"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"5.98","1":"5.98"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"5.61","1":"5.61"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"5.93","1":"5.93"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"5.70","1":"5.70"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"5.95","1":"5.95"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"6.18","1":"6.18"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"6.00","1":"6.00"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"6.35","1":"6.35"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"6.59","1":"6.59"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"7.00","1":"7.00"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"6.29","1":"6.29"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"5.71","1":"5.71"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"5.50","1":"5.50"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"5.50","1":"5.50"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"5.25","1":"5.25"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"5.13","1":"5.13"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"5.60","1":"5.60"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"5.98","1":"5.98"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"5.50","1":"5.50"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"5.50","1":"5.50"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"5.51","1":"5.51"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"5.88","1":"5.88"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"5.65","1":"5.65"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"5.50","1":"5.50"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"5.65","1":"5.65"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"5.64","1":"5.64"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"6.07","1":"6.07"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"5.80","1":"5.80"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"5.73","1":"5.73"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"5.73","1":"5.73"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"5.52","1":"5.52"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"5.51","1":"5.51"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"5.51","1":"5.51"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"5.97","1":"5.97"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"5.57","1":"5.57"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"6.11","1":"6.11"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"6.44","1":"6.44"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"5.44","1":"5.44"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"5.40","1":"5.40"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"5.26","1":"5.26"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"5.89","1":"5.89"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"5.64","1":"5.64"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"5.80","1":"5.80"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"5.81","1":"5.81"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"5.84","1":"5.84"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"5.54","1":"5.54"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"6.20","1":"6.20"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"6.83","1":"6.83"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"6.02","1":"6.02"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"5.80","1":"5.80"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"5.99","1":"5.99"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"6.00","1":"6.00"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"5.65","1":"5.65"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"5.50","1":"5.50"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"5.10","1":"5.10"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"5.10","1":"5.10"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"5.11","1":"5.11"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"5.10","1":"5.10"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"4.71","1":"4.71"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"4.56","1":"4.56"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"5.46","1":"5.46"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"5.75","1":"5.75"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"4.81","1":"4.81"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"5.55","1":"5.55"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"5.54","1":"5.54"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"5.51","1":"5.51"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"5.50","1":"5.50"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"4.65","1":"4.65"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"5.35","1":"5.35"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"4.50","1":"4.50"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"4.48","1":"4.48"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"5.30","1":"5.30"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"5.84","1":"5.84"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"6.79","1":"6.79"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"7.47","1":"7.47"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"6.94","1":"6.94"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"6.40","1":"6.40"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"6.10","1":"6.10"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"6.25","1":"6.25"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"5.99","1":"5.99"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"6.19","1":"6.19"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"6.50","1":"6.50"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"6.00","1":"6.00"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"5.95","1":"5.95"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"5.90","1":"5.90"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"5.29","1":"5.29"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"5.95","1":"5.95"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"5.99","1":"5.99"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"5.75","1":"5.75"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"6.00","1":"6.00"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"5.99","1":"5.99"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"5.99","1":"5.99"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"6.10","1":"6.10"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"5.91","1":"5.91"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"5.60","1":"5.60"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"5.20","1":"5.20"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"5.51","1":"5.51"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"4.92","1":"4.92"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"5.40","1":"5.40"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"5.39","1":"5.39"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"5.89","1":"5.89"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"5.98","1":"5.98"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"5.99","1":"5.99"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"6.47","1":"6.47"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"5.47","1":"5.47"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"5.50","1":"5.50"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"4.92","1":"4.92"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"4.91","1":"4.91"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"4.65","1":"4.65"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"5.48","1":"5.48"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"5.40","1":"5.40"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"5.50","1":"5.50"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"5.34","1":"5.34"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"5.85","1":"5.85"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"5.57","1":"5.57"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"5.75","1":"5.75"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"5.49","1":"5.49"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"5.44","1":"5.44"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"6.34","1":"6.34"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"6.45","1":"6.45"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"5.46","1":"5.46"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"5.46","1":"5.46"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"4.62","1":"4.62"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"5.45","1":"5.45"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"4.61","1":"4.61"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"4.62","1":"4.62"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"5.45","1":"5.45"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"5.43","1":"5.43"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"5.01","1":"5.01"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"5.92","1":"5.92"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"5.82","1":"5.82"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"5.45","1":"5.45"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"5.51","1":"5.51"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"5.99","1":"5.99"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"5.65","1":"5.65"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"4.90","1":"4.90"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"5.79","1":"5.79"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"5.79","1":"5.79"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"6.20","1":"6.20"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"6.15","1":"6.15"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"5.80","1":"5.80"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"6.38","1":"6.38"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"5.61","1":"5.61"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"5.65","1":"5.65"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"5.98","1":"5.98"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"5.98","1":"5.98"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"5.50","1":"5.50"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"5.95","1":"5.95"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"5.50","1":"5.50"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"5.71","1":"5.71"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"6.00","1":"6.00"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"5.95","1":"5.95"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"6.50","1":"6.50"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"7.39","1":"7.39"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"8.35","1":"8.35"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"9.15","1":"9.15"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"8.78","1":"8.78"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"8.81","1":"8.81"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"9.35","1":"9.35"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"8.86","1":"8.86"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"8.99","1":"8.99"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"8.76","1":"8.76"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"8.94","1":"8.94"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"8.50","1":"8.50"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"9.45","1":"9.45"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"9.25","1":"9.25"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"8.65","1":"8.65"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"9.19","1":"9.19"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"9.00","1":"9.00"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"8.51","1":"8.51"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"8.50","1":"8.50"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"8.88","1":"8.88"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"9.37","1":"9.37"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"8.74","1":"8.74"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"8.51","1":"8.51"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"8.59","1":"8.59"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"9.10","1":"9.10"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"8.62","1":"8.62"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"9.09","1":"9.09"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"9.23","1":"9.23"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"9.43","1":"9.43"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"8.55","1":"8.55"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"9.49","1":"9.49"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"8.65","1":"8.65"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"8.82","1":"8.82"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"8.91","1":"8.91"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"8.71","1":"8.71"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"9.05","1":"9.05"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"8.96","1":"8.96"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"9.25","1":"9.25"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"9.70","1":"9.70"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"9.61","1":"9.61"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"9.74","1":"9.74"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"9.86","1":"9.86"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"10.15","1":"10.15"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"10.32","1":"10.32"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"10.59","1":"10.59"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"9.60","1":"9.60"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"10.38","1":"10.38"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"10.75","1":"10.75"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"10.94","1":"10.94"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"10.98","1":"10.98"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"10.94","1":"10.94"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"11.20","1":"11.20"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"10.01","1":"10.01"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"10.60","1":"10.60"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"11.00","1":"11.00"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"11.45","1":"11.45"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"11.98","1":"11.98"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"11.00","1":"11.00"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"12.00","1":"12.00"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"12.97","1":"12.97"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"13.88","1":"13.88"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"14.85","1":"14.85"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"15.40","1":"15.40"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"16.35","1":"16.35"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"17.25","1":"17.25"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"18.14","1":"18.14"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"18.94","1":"18.94"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"18.94","1":"18.94"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"19.88","1":"19.88"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"20.00","1":"20.00"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"20.49","1":"20.49"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"21.20","1":"21.20"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"21.70","1":"21.70"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"22.40","1":"22.40"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"22.90","1":"22.90"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"22.78","1":"22.78"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"22.90","1":"22.90"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"23.45","1":"23.45"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"23.78","1":"23.78"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"24.20","1":"24.20"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"25.25","1":"25.25"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"22.61","1":"22.61"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"23.48","1":"23.48"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"24.50","1":"24.50"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"23.16","1":"23.16"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"24.31","1":"24.31"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"20.22","1":"20.22"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"21.53","1":"21.53"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"20.58","1":"20.58"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"21.49","1":"21.49"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"17.47","1":"17.47"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"18.69","1":"18.69"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"19.99","1":"19.99"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"20.50","1":"20.50"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"21.90","1":"21.90"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"22.00","1":"22.00"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"23.49","1":"23.49"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"21.99","1":"21.99"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"21.78","1":"21.78"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"23.38","1":"23.38"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"25.11","1":"25.11"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"21.81","1":"21.81"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"19.06","1":"19.06"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"19.83","1":"19.83"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"20.75","1":"20.75"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"20.25","1":"20.25"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"19.70","1":"19.70"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"17.05","1":"17.05"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"13.37","1":"13.37"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"13.56","1":"13.56"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"14.57","1":"14.57"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"15.66","1":"15.66"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"16.79","1":"16.79"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"18.04","1":"18.04"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"19.39","1":"19.39"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"20.84","1":"20.84"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"22.40","1":"22.40"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"23.75","1":"23.75"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"24.99","1":"24.99"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"26.24","1":"26.24"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"24.90","1":"24.90"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"23.00","1":"23.00"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"24.39","1":"24.39"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"25.50","1":"25.50"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"23.10","1":"23.10"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"23.99","1":"23.99"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"23.99","1":"23.99"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"23.77","1":"23.77"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"25.50","1":"25.50"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"23.59","1":"23.59"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"25.00","1":"25.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"22.84","1":"22.84"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"24.30","1":"24.30"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"22.80","1":"22.80"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"22.45","1":"22.45"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"22.40","1":"22.40"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"23.75","1":"23.75"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"22.44","1":"22.44"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"22.95","1":"22.95"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"23.90","1":"23.90"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"25.65","1":"25.65"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"23.06","1":"23.06"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"23.93","1":"23.93"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"24.49","1":"24.49"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"22.98","1":"22.98"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"24.69","1":"24.69"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"25.98","1":"25.98"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"24.04","1":"24.04"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"22.94","1":"22.94"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"24.48","1":"24.48"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"21.95","1":"21.95"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"23.44","1":"23.44"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"21.69","1":"21.69"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"23.30","1":"23.30"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"23.99","1":"23.99"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"22.98","1":"22.98"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"23.23","1":"23.23"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"24.93","1":"24.93"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"21.75","1":"21.75"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"23.38","1":"23.38"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"21.63","1":"21.63"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"22.90","1":"22.90"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"21.25","1":"21.25"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"22.75","1":"22.75"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"21.05","1":"21.05"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"19.49","1":"19.49"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"20.95","1":"20.95"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"22.20","1":"22.20"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"20.98","1":"20.98"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"22.49","1":"22.49"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"21.87","1":"21.87"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"21.49","1":"21.49"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"20.51","1":"20.51"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"22.04","1":"22.04"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"20.39","1":"20.39"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"19.99","1":"19.99"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"20.95","1":"20.95"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"21.39","1":"21.39"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"21.16","1":"21.16"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"22.47","1":"22.47"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"22.50","1":"22.50"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"22.47","1":"22.47"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"21.00","1":"21.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"21.44","1":"21.44"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"21.07","1":"21.07"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"22.34","1":"22.34"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"22.57","1":"22.57"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"22.50","1":"22.50"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"23.10","1":"23.10"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"22.35","1":"22.35"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"22.74","1":"22.74"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"23.09","1":"23.09"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"21.36","1":"21.36"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"22.00","1":"22.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"22.40","1":"22.40"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"21.00","1":"21.00"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"20.23","1":"20.23"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"21.48","1":"21.48"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"21.99","1":"21.99"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"22.10","1":"22.10"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"22.98","1":"22.98"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"22.10","1":"22.10"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"22.34","1":"22.34"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"23.69","1":"23.69"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"21.92","1":"21.92"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"22.50","1":"22.50"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"23.32","1":"23.32"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"22.59","1":"22.59"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"22.30","1":"22.30"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"21.89","1":"21.89"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"22.49","1":"22.49"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"21.00","1":"21.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"22.54","1":"22.54"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"22.99","1":"22.99"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"23.99","1":"23.99"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"25.05","1":"25.05"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"22.30","1":"22.30"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"23.97","1":"23.97"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"22.99","1":"22.99"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"23.79","1":"23.79"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"25.24","1":"25.24"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"23.29","1":"23.29"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"23.00","1":"23.00"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"21.30","1":"21.30"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"22.65","1":"22.65"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"22.77","1":"22.77"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"21.09","1":"21.09"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"22.40","1":"22.40"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"20.72","1":"20.72"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"20.00","1":"20.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"20.40","1":"20.40"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"20.85","1":"20.85"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"21.50","1":"21.50"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"20.49","1":"20.49"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"22.00","1":"22.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"20.35","1":"20.35"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"21.50","1":"21.50"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"23.00","1":"23.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"24.70","1":"24.70"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"21.46","1":"21.46"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"20.10","1":"20.10"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"20.50","1":"20.50"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"20.49","1":"20.49"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"20.40","1":"20.40"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"20.50","1":"20.50"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"20.11","1":"20.11"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"21.45","1":"21.45"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"20.50","1":"20.50"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"20.04","1":"20.04"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"20.48","1":"20.48"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"20.49","1":"20.49"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"18.97","1":"18.97"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"19.00","1":"19.00"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"19.00","1":"19.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"19.00","1":"19.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"17.90","1":"17.90"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"18.49","1":"18.49"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"18.49","1":"18.49"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"19.00","1":"19.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"19.00","1":"19.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"20.29","1":"20.29"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"18.78","1":"18.78"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"18.00","1":"18.00"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"18.95","1":"18.95"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"19.59","1":"19.59"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"19.00","1":"19.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"17.58","1":"17.58"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"17.01","1":"17.01"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"16.80","1":"16.80"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"16.99","1":"16.99"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"16.50","1":"16.50"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"17.00","1":"17.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"17.59","1":"17.59"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"16.75","1":"16.75"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"17.49","1":"17.49"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"17.00","1":"17.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"16.50","1":"16.50"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"17.64","1":"17.64"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"16.44","1":"16.44"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"15.21","1":"15.21"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"15.70","1":"15.70"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"15.48","1":"15.48"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"16.39","1":"16.39"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"16.68","1":"16.68"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"17.74","1":"17.74"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"18.49","1":"18.49"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"19.79","1":"19.79"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"21.23","1":"21.23"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"21.09","1":"21.09"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"19.51","1":"19.51"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"18.56","1":"18.56"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"18.49","1":"18.49"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"19.25","1":"19.25"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"19.51","1":"19.51"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"20.80","1":"20.80"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"19.56","1":"19.56"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"18.30","1":"18.30"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"19.34","1":"19.34"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"17.89","1":"17.89"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"18.35","1":"18.35"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"18.15","1":"18.15"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"18.31","1":"18.31"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"18.00","1":"18.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"18.00","1":"18.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"18.48","1":"18.48"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"18.30","1":"18.30"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"19.15","1":"19.15"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"18.63","1":"18.63"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"18.45","1":"18.45"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"18.98","1":"18.98"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"17.58","1":"17.58"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"18.85","1":"18.85"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"20.10","1":"20.10"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"21.58","1":"21.58"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"21.48","1":"21.48"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"21.07","1":"21.07"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"19.49","1":"19.49"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"19.72","1":"19.72"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"20.49","1":"20.49"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"22.02","1":"22.02"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"20.68","1":"20.68"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"20.43","1":"20.43"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"20.47","1":"20.47"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"19.70","1":"19.70"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"19.25","1":"19.25"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"19.25","1":"19.25"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"19.03","1":"19.03"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"19.39","1":"19.39"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"19.88","1":"19.88"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"21.00","1":"21.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"19.85","1":"19.85"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"21.00","1":"21.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"20.43","1":"20.43"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"19.95","1":"19.95"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"20.34","1":"20.34"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"20.90","1":"20.90"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"20.00","1":"20.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"19.56","1":"19.56"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"21.51","1":"21.51"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"22.19","1":"22.19"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"22.49","1":"22.49"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"23.95","1":"23.95"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"23.64","1":"23.64"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"24.19","1":"24.19"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"23.92","1":"23.92"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"24.29","1":"24.29"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"25.49","1":"25.49"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"25.10","1":"25.10"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"24.69","1":"24.69"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"24.52","1":"24.52"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"24.90","1":"24.90"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"24.49","1":"24.49"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"24.95","1":"24.95"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"24.95","1":"24.95"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"23.99","1":"23.99"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"23.20","1":"23.20"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"24.00","1":"24.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"23.85","1":"23.85"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"25.46","1":"25.46"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"22.29","1":"22.29"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"21.00","1":"21.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"20.00","1":"20.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"22.29","1":"22.29"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"21.79","1":"21.79"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"24.43","1":"24.43"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"25.97","1":"25.97"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"27.91","1":"27.91"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"25.82","1":"25.82"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"24.75","1":"24.75"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"25.63","1":"25.63"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"25.00","1":"25.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"24.95","1":"24.95"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"24.99","1":"24.99"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"24.99","1":"24.99"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"25.03","1":"25.03"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"23.71","1":"23.71"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"25.50","1":"25.50"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"25.00","1":"25.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"24.90","1":"24.90"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"26.40","1":"26.40"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"25.50","1":"25.50"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"25.50","1":"25.50"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"24.99","1":"24.99"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"26.70","1":"26.70"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"25.00","1":"25.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"25.62","1":"25.62"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"23.70","1":"23.70"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"23.68","1":"23.68"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"23.98","1":"23.98"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"24.77","1":"24.77"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"26.10","1":"26.10"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"26.80","1":"26.80"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"27.39","1":"27.39"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"29.42","1":"29.42"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"28.29","1":"28.29"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"27.00","1":"27.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"26.47","1":"26.47"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"25.00","1":"25.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"25.60","1":"25.60"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"25.90","1":"25.90"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"25.00","1":"25.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"26.39","1":"26.39"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"23.40","1":"23.40"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"22.00","1":"22.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"21.00","1":"21.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"20.01","1":"20.01"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"18.55","1":"18.55"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"17.16","1":"17.16"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"17.75","1":"17.75"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"16.42","1":"16.42"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"16.80","1":"16.80"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"16.03","1":"16.03"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"16.79","1":"16.79"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"16.90","1":"16.90"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"18.15","1":"18.15"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"19.24","1":"19.24"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"20.68","1":"20.68"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"19.18","1":"19.18"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"21.00","1":"21.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"19.50","1":"19.50"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"19.50","1":"19.50"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"18.04","1":"18.04"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"19.30","1":"19.30"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"15.80","1":"15.80"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"16.50","1":"16.50"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"15.27","1":"15.27"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"16.10","1":"16.10"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"16.10","1":"16.10"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"16.10","1":"16.10"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"16.10","1":"16.10"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"16.10","1":"16.10"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"16.10","1":"16.10"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"16.10","1":"16.10"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"14.75","1":"14.75"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"14.75","1":"14.75"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"14.75","1":"14.75"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"14.75","1":"14.75"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"13.04","1":"13.04"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"14.28","1":"14.28"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"14.28","1":"14.28"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"12.96","1":"12.96"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"12.96","1":"12.96"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"11.99","1":"11.99"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"11.99","1":"11.99"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"11.99","1":"11.99"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"11.99","1":"11.99"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"11.99","1":"11.99"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"11.99","1":"11.99"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"11.99","1":"11.99"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"11.99","1":"11.99"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"11.99","1":"11.99"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"11.99","1":"11.99"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"11.99","1":"11.99"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"11.02","1":"11.02"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"11.02","1":"11.02"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"11.02","1":"11.02"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"11.02","1":"11.02"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"11.02","1":"11.02"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"10.03","1":"10.03"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"10.03","1":"10.03"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"10.99","1":"10.99"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"10.06","1":"10.06"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"10.06","1":"10.06"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"10.50","1":"10.50"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"10.06","1":"10.06"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"10.06","1":"10.06"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"10.06","1":"10.06"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"10.06","1":"10.06"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"10.06","1":"10.06"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"10.06","1":"10.06"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"10.06","1":"10.06"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"10.06","1":"10.06"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"10.06","1":"10.06"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"10.14","1":"10.14"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"10.14","1":"10.14"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"10.14","1":"10.14"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"10.14","1":"10.14"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"10.14","1":"10.14"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"10.00","1":"10.00"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"10.00","1":"10.00"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"10.00","1":"10.00"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"10.00","1":"10.00"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"10.00","1":"10.00"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"10.00","1":"10.00"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"10.00","1":"10.00"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"10.00","1":"10.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"10.00","1":"10.00"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"10.00","1":"10.00"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"10.00","1":"10.00"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"10.00","1":"10.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"10.00","1":"10.00"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"10.00","1":"10.00"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"10.00","1":"10.00"}]}