{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"5.00","1":"5.00"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"5.50","1":"5.50"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"5.60","1":"5.60"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"5.60","1":"5.60"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"5.50","1":"5.50"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"6.00","1":"6.00"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"5.75","1":"5.75"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"5.50","1":"5.50"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"5.50","1":"5.50"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"5.60","1":"5.60"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"5.75","1":"5.75"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"6.00","1":"6.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"6.75","1":"6.75"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"6.00","1":"6.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"6.00","1":"6.00"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"6.50","1":"6.50"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"5.75","1":"5.75"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"5.00","1":"5.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"4.40","1":"4.40"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"5.50","1":"5.50"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"5.50","1":"5.50"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"6.00","1":"6.00"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"6.00","1":"6.00"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"6.00","1":"6.00"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"6.00","1":"6.00"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"6.00","1":"6.00"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"6.00","1":"6.00"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"6.00","1":"6.00"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"6.00","1":"6.00"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"5.90","1":"5.90"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"6.00","1":"6.00"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"6.00","1":"6.00"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"6.00","1":"6.00"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"6.00","1":"6.00"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"6.70","1":"6.70"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"6.00","1":"6.00"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"7.00","1":"7.00"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"8.00","1":"8.00"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"8.80","1":"8.80"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"7.00","1":"7.00"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"7.00","1":"7.00"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"6.60","1":"6.60"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"6.90","1":"6.90"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"6.25","1":"6.25"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"6.20","1":"6.20"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"6.00","1":"6.00"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"6.00","1":"6.00"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"6.20","1":"6.20"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"6.20","1":"6.20"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"6.15","1":"6.15"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"6.95","1":"6.95"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"6.60","1":"6.60"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"6.95","1":"6.95"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"6.00","1":"6.00"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"6.35","1":"6.35"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"6.00","1":"6.00"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"5.05","1":"5.05"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"4.20","1":"4.20"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"4.80","1":"4.80"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"4.50","1":"4.50"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"4.75","1":"4.75"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"5.00","1":"5.00"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"5.00","1":"5.00"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"5.00","1":"5.00"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"5.00","1":"5.00"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"5.00","1":"5.00"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"5.15","1":"5.15"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"4.90","1":"4.90"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"4.90","1":"4.90"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"4.40","1":"4.40"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"4.50","1":"4.50"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"4.55","1":"4.55"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"4.70","1":"4.70"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"5.20","1":"5.20"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"5.10","1":"5.10"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"5.30","1":"5.30"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"5.30","1":"5.30"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"5.20","1":"5.20"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"5.10","1":"5.10"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"5.50","1":"5.50"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"5.30","1":"5.30"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"5.50","1":"5.50"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"5.75","1":"5.75"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"5.75","1":"5.75"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"6.00","1":"6.00"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"6.00","1":"6.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"6.00","1":"6.00"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"5.00","1":"5.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"5.50","1":"5.50"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"5.50","1":"5.50"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"5.50","1":"5.50"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"4.90","1":"4.90"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"3.90","1":"3.90"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"5.00","1":"5.00"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"6.00","1":"6.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"5.65","1":"5.65"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"5.05","1":"5.05"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"5.10","1":"5.10"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"5.80","1":"5.80"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"5.20","1":"5.20"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"5.15","1":"5.15"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"5.05","1":"5.05"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"5.75","1":"5.75"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"6.50","1":"6.50"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"6.20","1":"6.20"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"6.25","1":"6.25"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"6.85","1":"6.85"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"6.50","1":"6.50"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"7.00","1":"7.00"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"7.00","1":"7.00"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"7.00","1":"7.00"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"6.00","1":"6.00"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"6.50","1":"6.50"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"6.50","1":"6.50"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"6.50","1":"6.50"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"6.00","1":"6.00"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"6.00","1":"6.00"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"6.50","1":"6.50"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"5.25","1":"5.25"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"6.00","1":"6.00"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"6.95","1":"6.95"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"6.90","1":"6.90"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"6.80","1":"6.80"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"6.50","1":"6.50"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"6.35","1":"6.35"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"6.00","1":"6.00"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"6.00","1":"6.00"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"5.50","1":"5.50"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"6.00","1":"6.00"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"6.85","1":"6.85"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"7.50","1":"7.50"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"7.10","1":"7.10"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"6.80","1":"6.80"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"6.80","1":"6.80"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"7.00","1":"7.00"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"6.60","1":"6.60"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"6.50","1":"6.50"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"7.00","1":"7.00"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"6.50","1":"6.50"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"6.50","1":"6.50"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"5.55","1":"5.55"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"4.80","1":"4.80"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"4.30","1":"4.30"},{"s_date":"Nov 27, 06","0":"Nov 27, 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":"Dec 04, 06","0":"Dec 04, 06","s_close":"5.00","1":"5.00"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"5.10","1":"5.10"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"5.50","1":"5.50"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"5.50","1":"5.50"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"5.50","1":"5.50"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"5.50","1":"5.50"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"5.50","1":"5.50"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"4.50","1":"4.50"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"4.50","1":"4.50"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"4.50","1":"4.50"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"5.20","1":"5.20"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"5.25","1":"5.25"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"5.00","1":"5.00"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"5.95","1":"5.95"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"5.50","1":"5.50"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"5.00","1":"5.00"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"5.00","1":"5.00"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"5.05","1":"5.05"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"5.45","1":"5.45"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"5.50","1":"5.50"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"5.50","1":"5.50"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"5.75","1":"5.75"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"5.50","1":"5.50"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"6.45","1":"6.45"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"5.50","1":"5.50"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"6.60","1":"6.60"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"6.00","1":"6.00"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"6.00","1":"6.00"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"5.05","1":"5.05"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"5.00","1":"5.00"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"5.00","1":"5.00"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"5.40","1":"5.40"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"5.00","1":"5.00"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"5.00","1":"5.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"4.10","1":"4.10"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"5.10","1":"5.10"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"6.00","1":"6.00"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"6.00","1":"6.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"5.60","1":"5.60"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"6.00","1":"6.00"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"5.65","1":"5.65"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"5.80","1":"5.80"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"5.00","1":"5.00"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"4.60","1":"4.60"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"4.50","1":"4.50"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"4.00","1":"4.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"4.40","1":"4.40"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"4.15","1":"4.15"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"4.05","1":"4.05"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"4.15","1":"4.15"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"4.20","1":"4.20"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"4.25","1":"4.25"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"4.10","1":"4.10"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"4.10","1":"4.10"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"4.20","1":"4.20"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"4.20","1":"4.20"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"4.20","1":"4.20"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"4.20","1":"4.20"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"4.25","1":"4.25"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"4.25","1":"4.25"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"4.20","1":"4.20"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"4.20","1":"4.20"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"4.55","1":"4.55"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"4.35","1":"4.35"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"4.35","1":"4.35"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"4.20","1":"4.20"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"4.60","1":"4.60"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"4.20","1":"4.20"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"4.55","1":"4.55"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"4.30","1":"4.30"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"5.30","1":"5.30"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"5.70","1":"5.70"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"5.40","1":"5.40"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"5.25","1":"5.25"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"4.75","1":"4.75"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"5.00","1":"5.00"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"4.35","1":"4.35"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"4.35","1":"4.35"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"4.30","1":"4.30"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"4.40","1":"4.40"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"4.50","1":"4.50"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"4.50","1":"4.50"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"4.30","1":"4.30"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"4.90","1":"4.90"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"4.20","1":"4.20"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"4.15","1":"4.15"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"4.50","1":"4.50"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"4.65","1":"4.65"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"4.80","1":"4.80"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"4.45","1":"4.45"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"4.00","1":"4.00"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"4.51","1":"4.51"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"4.05","1":"4.05"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"3.60","1":"3.60"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"4.00","1":"4.00"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"4.06","1":"4.06"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"4.30","1":"4.30"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"3.50","1":"3.50"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"3.50","1":"3.50"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"4.00","1":"4.00"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"4.00","1":"4.00"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"4.00","1":"4.00"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"4.00","1":"4.00"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"4.00","1":"4.00"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"4.25","1":"4.25"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"4.00","1":"4.00"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"4.00","1":"4.00"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"4.00","1":"4.00"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"4.00","1":"4.00"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"4.00","1":"4.00"},{"s_date":"Oct 07, 08","0":"Oct 07, 08","s_close":"4.00","1":"4.00"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"3.50","1":"3.50"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"2.51","1":"2.51"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"2.50","1":"2.50"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"2.50","1":"2.50"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"2.05","1":"2.05"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"2.05","1":"2.05"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"2.05","1":"2.05"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"2.05","1":"2.05"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"2.25","1":"2.25"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"2.30","1":"2.30"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"2.37","1":"2.37"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"2.00","1":"2.00"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"2.36","1":"2.36"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"2.55","1":"2.55"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"2.31","1":"2.31"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"2.21","1":"2.21"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"2.21","1":"2.21"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"2.50","1":"2.50"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"2.48","1":"2.48"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"2.28","1":"2.28"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"2.03","1":"2.03"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"2.03","1":"2.03"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"1.80","1":"1.80"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"1.70","1":"1.70"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"2.24","1":"2.24"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"2.43","1":"2.43"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"2.41","1":"2.41"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"2.71","1":"2.71"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"2.30","1":"2.30"},{"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":"2.75","1":"2.75"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"2.15","1":"2.15"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"2.16","1":"2.16"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"2.00","1":"2.00"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"1.91","1":"1.91"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"1.92","1":"1.92"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"1.81","1":"1.81"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"1.96","1":"1.96"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"1.96","1":"1.96"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"1.85","1":"1.85"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"1.85","1":"1.85"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"1.85","1":"1.85"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"1.84","1":"1.84"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"1.94","1":"1.94"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"1.80","1":"1.80"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"2.00","1":"2.00"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"2.00","1":"2.00"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"2.72","1":"2.72"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"2.40","1":"2.40"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"2.89","1":"2.89"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"2.66","1":"2.66"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"3.00","1":"3.00"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"2.52","1":"2.52"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"3.00","1":"3.00"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"2.82","1":"2.82"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"3.34","1":"3.34"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"2.70","1":"2.70"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"2.75","1":"2.75"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"2.75","1":"2.75"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"2.99","1":"2.99"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"2.62","1":"2.62"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"2.63","1":"2.63"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"2.75","1":"2.75"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"2.75","1":"2.75"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"2.91","1":"2.91"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"2.86","1":"2.86"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"2.56","1":"2.56"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"2.50","1":"2.50"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"2.50","1":"2.50"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"2.75","1":"2.75"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"2.51","1":"2.51"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"2.76","1":"2.76"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"2.80","1":"2.80"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"2.71","1":"2.71"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"3.00","1":"3.00"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"2.77","1":"2.77"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"2.75","1":"2.75"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"2.70","1":"2.70"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"2.75","1":"2.75"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"2.75","1":"2.75"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"3.25","1":"3.25"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"3.15","1":"3.15"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"3.15","1":"3.15"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"3.20","1":"3.20"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"3.20","1":"3.20"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"3.20","1":"3.20"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"3.47","1":"3.47"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"3.30","1":"3.30"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"3.28","1":"3.28"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"3.30","1":"3.30"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"3.30","1":"3.30"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"3.15","1":"3.15"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"3.30","1":"3.30"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"3.30","1":"3.30"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"3.60","1":"3.60"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"3.20","1":"3.20"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"3.30","1":"3.30"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"3.50","1":"3.50"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"3.60","1":"3.60"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"3.30","1":"3.30"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"3.60","1":"3.60"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"3.61","1":"3.61"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"4.00","1":"4.00"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"3.80","1":"3.80"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"3.60","1":"3.60"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"3.25","1":"3.25"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"3.25","1":"3.25"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"3.30","1":"3.30"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"3.30","1":"3.30"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"3.90","1":"3.90"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"4.15","1":"4.15"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"3.75","1":"3.75"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"3.76","1":"3.76"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"3.80","1":"3.80"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"3.80","1":"3.80"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"3.80","1":"3.80"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"3.75","1":"3.75"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"3.80","1":"3.80"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"3.81","1":"3.81"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"4.00","1":"4.00"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"4.00","1":"4.00"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"4.00","1":"4.00"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"3.90","1":"3.90"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"3.85","1":"3.85"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"3.85","1":"3.85"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"3.80","1":"3.80"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"3.90","1":"3.90"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"4.00","1":"4.00"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"3.95","1":"3.95"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"4.01","1":"4.01"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"3.91","1":"3.91"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"3.95","1":"3.95"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"3.90","1":"3.90"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"3.80","1":"3.80"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"3.85","1":"3.85"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"3.92","1":"3.92"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"3.80","1":"3.80"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"3.65","1":"3.65"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"3.80","1":"3.80"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"3.65","1":"3.65"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"3.90","1":"3.90"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"3.65","1":"3.65"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"4.00","1":"4.00"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"3.65","1":"3.65"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"3.65","1":"3.65"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"3.65","1":"3.65"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"3.65","1":"3.65"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"3.85","1":"3.85"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"3.75","1":"3.75"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"3.70","1":"3.70"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"3.25","1":"3.25"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"3.75","1":"3.75"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"3.70","1":"3.70"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"3.99","1":"3.99"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"4.00","1":"4.00"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"3.65","1":"3.65"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"3.65","1":"3.65"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"4.00","1":"4.00"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"3.65","1":"3.65"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"3.65","1":"3.65"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"3.65","1":"3.65"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"3.65","1":"3.65"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"3.66","1":"3.66"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"3.70","1":"3.70"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"3.72","1":"3.72"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"3.72","1":"3.72"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"3.70","1":"3.70"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"3.70","1":"3.70"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"3.75","1":"3.75"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"3.90","1":"3.90"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"4.09","1":"4.09"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"4.13","1":"4.13"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"4.15","1":"4.15"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"4.14","1":"4.14"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"4.30","1":"4.30"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"4.20","1":"4.20"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"3.80","1":"3.80"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"3.79","1":"3.79"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"3.07","1":"3.07"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"3.50","1":"3.50"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"3.95","1":"3.95"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"3.89","1":"3.89"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"3.25","1":"3.25"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"3.89","1":"3.89"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"3.25","1":"3.25"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"3.74","1":"3.74"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"3.70","1":"3.70"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"3.50","1":"3.50"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"3.50","1":"3.50"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"3.50","1":"3.50"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"3.40","1":"3.40"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"3.27","1":"3.27"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"3.30","1":"3.30"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"3.21","1":"3.21"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"3.21","1":"3.21"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"3.26","1":"3.26"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"4.00","1":"4.00"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"4.00","1":"4.00"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"3.30","1":"3.30"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"3.60","1":"3.60"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"3.60","1":"3.60"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"3.40","1":"3.40"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"3.40","1":"3.40"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"3.31","1":"3.31"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"3.33","1":"3.33"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"3.33","1":"3.33"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"3.33","1":"3.33"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"3.33","1":"3.33"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"4.32","1":"4.32"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"4.32","1":"4.32"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"4.32","1":"4.32"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"4.32","1":"4.32"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"4.32","1":"4.32"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"4.65","1":"4.65"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"4.65","1":"4.65"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"4.25","1":"4.25"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"4.30","1":"4.30"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"4.51","1":"4.51"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"5.00","1":"5.00"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"5.00","1":"5.00"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"4.75","1":"4.75"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"4.75","1":"4.75"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"4.75","1":"4.75"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"4.65","1":"4.65"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"4.65","1":"4.65"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"4.65","1":"4.65"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"4.30","1":"4.30"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"4.30","1":"4.30"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"4.75","1":"4.75"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"4.70","1":"4.70"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"4.70","1":"4.70"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"4.80","1":"4.80"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"4.90","1":"4.90"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"4.90","1":"4.90"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"4.95","1":"4.95"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"4.95","1":"4.95"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"5.00","1":"5.00"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"5.00","1":"5.00"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"5.00","1":"5.00"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"4.90","1":"4.90"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"4.90","1":"4.90"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"5.00","1":"5.00"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"5.30","1":"5.30"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"5.30","1":"5.30"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"5.00","1":"5.00"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"5.50","1":"5.50"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"5.50","1":"5.50"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"5.50","1":"5.50"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"5.50","1":"5.50"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"6.00","1":"6.00"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"6.00","1":"6.00"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"7.00","1":"7.00"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"6.30","1":"6.30"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"6.50","1":"6.50"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"6.51","1":"6.51"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"6.68","1":"6.68"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"6.99","1":"6.99"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"6.99","1":"6.99"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"7.95","1":"7.95"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"7.95","1":"7.95"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"7.95","1":"7.95"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"6.45","1":"6.45"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"6.45","1":"6.45"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"6.45","1":"6.45"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"5.56","1":"5.56"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"5.56","1":"5.56"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"5.56","1":"5.56"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"5.56","1":"5.56"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"5.56","1":"5.56"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"5.00","1":"5.00"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"4.90","1":"4.90"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"4.71","1":"4.71"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"4.71","1":"4.71"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"4.50","1":"4.50"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"5.24","1":"5.24"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"5.24","1":"5.24"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"5.24","1":"5.24"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"4.90","1":"4.90"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"4.25","1":"4.25"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"4.00","1":"4.00"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"4.00","1":"4.00"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"4.00","1":"4.00"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"3.80","1":"3.80"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"4.00","1":"4.00"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"4.00","1":"4.00"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"4.00","1":"4.00"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"4.00","1":"4.00"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"4.49","1":"4.49"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"4.49","1":"4.49"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"4.50","1":"4.50"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"4.50","1":"4.50"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"4.50","1":"4.50"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"4.50","1":"4.50"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"4.18","1":"4.18"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"4.18","1":"4.18"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"4.18","1":"4.18"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"4.18","1":"4.18"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"4.21","1":"4.21"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"4.21","1":"4.21"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"4.01","1":"4.01"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"4.01","1":"4.01"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"4.02","1":"4.02"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"3.75","1":"3.75"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"3.75","1":"3.75"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"3.75","1":"3.75"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"3.75","1":"3.75"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"3.76","1":"3.76"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"3.76","1":"3.76"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"3.76","1":"3.76"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"3.76","1":"3.76"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"3.76","1":"3.76"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"3.98","1":"3.98"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"3.98","1":"3.98"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"4.54","1":"4.54"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"4.54","1":"4.54"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"4.25","1":"4.25"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"4.25","1":"4.25"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"3.81","1":"3.81"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"4.75","1":"4.75"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"4.01","1":"4.01"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"4.40","1":"4.40"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"4.20","1":"4.20"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"4.12","1":"4.12"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"4.12","1":"4.12"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"4.00","1":"4.00"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"3.81","1":"3.81"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"3.81","1":"3.81"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"3.81","1":"3.81"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"4.72","1":"4.72"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"4.72","1":"4.72"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"4.72","1":"4.72"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"4.72","1":"4.72"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"4.72","1":"4.72"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"4.50","1":"4.50"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"4.50","1":"4.50"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"4.50","1":"4.50"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"4.50","1":"4.50"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"4.50","1":"4.50"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"4.12","1":"4.12"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"3.81","1":"3.81"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"4.87","1":"4.87"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"4.00","1":"4.00"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"4.45","1":"4.45"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"4.00","1":"4.00"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"4.50","1":"4.50"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"4.25","1":"4.25"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"4.15","1":"4.15"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"4.00","1":"4.00"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"4.40","1":"4.40"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"3.95","1":"3.95"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"4.90","1":"4.90"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"4.03","1":"4.03"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"4.30","1":"4.30"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"5.00","1":"5.00"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"5.10","1":"5.10"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"4.50","1":"4.50"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"5.25","1":"5.25"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"5.75","1":"5.75"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"5.10","1":"5.10"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"5.00","1":"5.00"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"5.25","1":"5.25"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"5.25","1":"5.25"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"5.40","1":"5.40"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"5.00","1":"5.00"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"5.55","1":"5.55"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"5.50","1":"5.50"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"5.25","1":"5.25"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"5.50","1":"5.50"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"5.45","1":"5.45"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"4.88","1":"4.88"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"5.75","1":"5.75"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"6.13","1":"6.13"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"6.40","1":"6.40"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"6.00","1":"6.00"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"6.00","1":"6.00"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"6.00","1":"6.00"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"5.50","1":"5.50"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"6.45","1":"6.45"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"5.45","1":"5.45"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"4.60","1":"4.60"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"5.00","1":"5.00"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"5.00","1":"5.00"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"5.14","1":"5.14"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"5.00","1":"5.00"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"5.25","1":"5.25"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"4.45","1":"4.45"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"4.50","1":"4.50"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"4.57","1":"4.57"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"5.00","1":"5.00"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"4.95","1":"4.95"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"4.56","1":"4.56"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"4.60","1":"4.60"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"4.99","1":"4.99"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"5.00","1":"5.00"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"5.00","1":"5.00"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"5.00","1":"5.00"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"5.00","1":"5.00"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"5.00","1":"5.00"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"5.45","1":"5.45"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"5.01","1":"5.01"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"4.80","1":"4.80"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"3.80","1":"3.80"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"4.00","1":"4.00"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"4.75","1":"4.75"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"4.75","1":"4.75"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"4.00","1":"4.00"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"3.50","1":"3.50"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"3.50","1":"3.50"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"3.95","1":"3.95"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"3.80","1":"3.80"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"3.77","1":"3.77"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"3.65","1":"3.65"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"3.50","1":"3.50"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"3.50","1":"3.50"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"3.50","1":"3.50"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"3.75","1":"3.75"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"3.75","1":"3.75"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"3.75","1":"3.75"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"4.20","1":"4.20"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"3.76","1":"3.76"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"4.00","1":"4.00"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"4.00","1":"4.00"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"4.00","1":"4.00"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"4.00","1":"4.00"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"4.00","1":"4.00"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"4.01","1":"4.01"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"4.06","1":"4.06"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"4.17","1":"4.17"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"4.17","1":"4.17"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"4.05","1":"4.05"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"4.01","1":"4.01"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"4.54","1":"4.54"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"4.94","1":"4.94"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"4.19","1":"4.19"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"4.62","1":"4.62"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"4.60","1":"4.60"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"4.11","1":"4.11"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"4.29","1":"4.29"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"4.14","1":"4.14"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"4.50","1":"4.50"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"4.55","1":"4.55"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"4.80","1":"4.80"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"4.50","1":"4.50"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"4.75","1":"4.75"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"5.00","1":"5.00"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"5.00","1":"5.00"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"5.79","1":"5.79"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"6.50","1":"6.50"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"5.50","1":"5.50"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"5.00","1":"5.00"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"5.26","1":"5.26"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"4.85","1":"4.85"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"4.85","1":"4.85"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"4.63","1":"4.63"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"5.34","1":"5.34"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"5.97","1":"5.97"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"5.00","1":"5.00"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"5.25","1":"5.25"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"5.95","1":"5.95"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"4.95","1":"4.95"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"4.55","1":"4.55"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"5.00","1":"5.00"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"5.00","1":"5.00"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"5.89","1":"5.89"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"6.00","1":"6.00"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"6.05","1":"6.05"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"6.50","1":"6.50"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"6.27","1":"6.27"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"6.50","1":"6.50"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"6.75","1":"6.75"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"6.75","1":"6.75"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"6.75","1":"6.75"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"6.99","1":"6.99"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"7.50","1":"7.50"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"7.50","1":"7.50"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"7.54","1":"7.54"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"8.00","1":"8.00"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"7.98","1":"7.98"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"7.75","1":"7.75"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"7.50","1":"7.50"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"7.20","1":"7.20"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"7.50","1":"7.50"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"7.75","1":"7.75"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"7.21","1":"7.21"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"8.09","1":"8.09"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"7.09","1":"7.09"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"6.40","1":"6.40"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"7.01","1":"7.01"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"6.83","1":"6.83"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"6.46","1":"6.46"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"6.10","1":"6.10"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"7.10","1":"7.10"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"6.40","1":"6.40"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"6.95","1":"6.95"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"7.55","1":"7.55"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"6.75","1":"6.75"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"6.61","1":"6.61"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"7.00","1":"7.00"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"7.00","1":"7.00"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"6.75","1":"6.75"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"7.00","1":"7.00"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"6.99","1":"6.99"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"6.75","1":"6.75"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"7.00","1":"7.00"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"7.00","1":"7.00"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"7.00","1":"7.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"7.00","1":"7.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"7.50","1":"7.50"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"6.56","1":"6.56"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"7.56","1":"7.56"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"7.50","1":"7.50"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"7.75","1":"7.75"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"8.25","1":"8.25"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"8.80","1":"8.80"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"8.80","1":"8.80"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"8.50","1":"8.50"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"8.51","1":"8.51"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"8.00","1":"8.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"8.00","1":"8.00"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"8.00","1":"8.00"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"9.00","1":"9.00"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"8.98","1":"8.98"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"9.00","1":"9.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"9.00","1":"9.00"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"9.00","1":"9.00"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"8.51","1":"8.51"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"8.00","1":"8.00"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"7.50","1":"7.50"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"7.20","1":"7.20"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"7.00","1":"7.00"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"7.00","1":"7.00"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"7.25","1":"7.25"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"7.88","1":"7.88"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"6.88","1":"6.88"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"7.75","1":"7.75"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"7.75","1":"7.75"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"7.59","1":"7.59"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"7.50","1":"7.50"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"7.80","1":"7.80"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"7.70","1":"7.70"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"7.70","1":"7.70"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"7.70","1":"7.70"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"7.80","1":"7.80"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"7.90","1":"7.90"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"8.20","1":"8.20"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"8.25","1":"8.25"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"8.60","1":"8.60"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"8.00","1":"8.00"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"8.00","1":"8.00"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"7.50","1":"7.50"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"7.75","1":"7.75"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"8.00","1":"8.00"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"8.00","1":"8.00"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"7.20","1":"7.20"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"7.75","1":"7.75"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"7.40","1":"7.40"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"7.20","1":"7.20"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"7.15","1":"7.15"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"7.50","1":"7.50"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"7.75","1":"7.75"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"7.75","1":"7.75"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"7.75","1":"7.75"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"7.10","1":"7.10"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"7.01","1":"7.01"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"7.50","1":"7.50"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"7.50","1":"7.50"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"7.50","1":"7.50"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"7.50","1":"7.50"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"7.01","1":"7.01"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"7.00","1":"7.00"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"7.50","1":"7.50"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"8.00","1":"8.00"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"9.00","1":"9.00"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"9.00","1":"9.00"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"9.30","1":"9.30"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"9.30","1":"9.30"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"9.50","1":"9.50"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"8.60","1":"8.60"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"9.00","1":"9.00"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"9.40","1":"9.40"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"9.00","1":"9.00"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"9.01","1":"9.01"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"9.00","1":"9.00"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"9.00","1":"9.00"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"9.00","1":"9.00"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"8.50","1":"8.50"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"8.99","1":"8.99"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"8.20","1":"8.20"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"9.20","1":"9.20"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"9.20","1":"9.20"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"9.69","1":"9.69"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"10.10","1":"10.10"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"10.50","1":"10.50"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"10.50","1":"10.50"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"11.45","1":"11.45"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"10.45","1":"10.45"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"10.00","1":"10.00"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"9.70","1":"9.70"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"9.65","1":"9.65"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"9.50","1":"9.50"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"9.13","1":"9.13"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"9.20","1":"9.20"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"9.70","1":"9.70"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"9.99","1":"9.99"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"9.90","1":"9.90"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"9.90","1":"9.90"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"10.89","1":"10.89"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"10.00","1":"10.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"9.75","1":"9.75"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"9.99","1":"9.99"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"9.00","1":"9.00"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"9.00","1":"9.00"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"9.00","1":"9.00"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"10.00","1":"10.00"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"9.50","1":"9.50"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"8.50","1":"8.50"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"8.50","1":"8.50"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"8.50","1":"8.50"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"7.50","1":"7.50"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"7.50","1":"7.50"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"8.00","1":"8.00"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"8.25","1":"8.25"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"8.99","1":"8.99"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"8.00","1":"8.00"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"8.60","1":"8.60"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"8.25","1":"8.25"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"8.50","1":"8.50"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"8.49","1":"8.49"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"8.80","1":"8.80"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"7.50","1":"7.50"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"6.50","1":"6.50"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"5.50","1":"5.50"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"5.20","1":"5.20"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"5.00","1":"5.00"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"5.00","1":"5.00"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"4.50","1":"4.50"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"4.56","1":"4.56"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"5.00","1":"5.00"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"4.90","1":"4.90"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"4.60","1":"4.60"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"4.80","1":"4.80"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"5.20","1":"5.20"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"4.68","1":"4.68"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"5.00","1":"5.00"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"5.20","1":"5.20"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"4.20","1":"4.20"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"4.29","1":"4.29"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"4.80","1":"4.80"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"4.80","1":"4.80"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"4.80","1":"4.80"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"5.70","1":"5.70"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"5.70","1":"5.70"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"6.00","1":"6.00"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"5.20","1":"5.20"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"5.20","1":"5.20"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"5.00","1":"5.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"5.00","1":"5.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"5.20","1":"5.20"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"5.99","1":"5.99"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"6.00","1":"6.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"6.22","1":"6.22"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"6.22","1":"6.22"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"6.20","1":"6.20"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"6.20","1":"6.20"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"6.30","1":"6.30"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"6.00","1":"6.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"6.00","1":"6.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"6.60","1":"6.60"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"6.60","1":"6.60"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"6.90","1":"6.90"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"7.75","1":"7.75"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"8.50","1":"8.50"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"7.90","1":"7.90"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"7.37","1":"7.37"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"6.60","1":"6.60"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"6.44","1":"6.44"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"5.44","1":"5.44"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"5.06","1":"5.06"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"4.50","1":"4.50"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"5.00","1":"5.00"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"4.50","1":"4.50"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"4.24","1":"4.24"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"4.50","1":"4.50"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"4.60","1":"4.60"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"5.00","1":"5.00"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"5.70","1":"5.70"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"5.70","1":"5.70"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"5.40","1":"5.40"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"5.20","1":"5.20"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"5.20","1":"5.20"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"5.50","1":"5.50"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"5.49","1":"5.49"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"5.30","1":"5.30"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"6.00","1":"6.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"5.60","1":"5.60"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"5.50","1":"5.50"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"5.50","1":"5.50"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"5.98","1":"5.98"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"5.70","1":"5.70"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"5.70","1":"5.70"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"6.00","1":"6.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"6.00","1":"6.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"6.50","1":"6.50"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"6.50","1":"6.50"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"6.50","1":"6.50"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"6.97","1":"6.97"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"7.24","1":"7.24"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"8.24","1":"8.24"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"9.24","1":"9.24"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"10.24","1":"10.24"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"11.20","1":"11.20"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"12.19","1":"12.19"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"12.78","1":"12.78"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"11.78","1":"11.78"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"10.78","1":"10.78"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"9.78","1":"9.78"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"8.78","1":"8.78"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"8.02","1":"8.02"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"7.16","1":"7.16"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"7.21","1":"7.21"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"6.90","1":"6.90"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"6.96","1":"6.96"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"6.90","1":"6.90"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"6.93","1":"6.93"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"7.44","1":"7.44"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"7.00","1":"7.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"6.41","1":"6.41"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"6.69","1":"6.69"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"7.00","1":"7.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"7.20","1":"7.20"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"6.50","1":"6.50"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"5.80","1":"5.80"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"5.80","1":"5.80"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"6.50","1":"6.50"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"6.50","1":"6.50"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"6.50","1":"6.50"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"6.50","1":"6.50"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"6.49","1":"6.49"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"5.60","1":"5.60"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"5.50","1":"5.50"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"5.00","1":"5.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"5.00","1":"5.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"5.20","1":"5.20"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"6.20","1":"6.20"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"6.98","1":"6.98"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"6.70","1":"6.70"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"6.90","1":"6.90"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"6.85","1":"6.85"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"6.85","1":"6.85"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"6.85","1":"6.85"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"6.50","1":"6.50"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"7.50","1":"7.50"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"7.50","1":"7.50"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"7.49","1":"7.49"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"6.50","1":"6.50"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"7.40","1":"7.40"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"7.50","1":"7.50"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"6.50","1":"6.50"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"5.50","1":"5.50"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"5.45","1":"5.45"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"6.44","1":"6.44"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"6.12","1":"6.12"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"6.00","1":"6.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"7.00","1":"7.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"7.50","1":"7.50"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"6.50","1":"6.50"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"7.00","1":"7.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"5.59","1":"5.59"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"5.59","1":"5.59"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"5.00","1":"5.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"5.00","1":"5.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"5.00","1":"5.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"5.00","1":"5.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"6.00","1":"6.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"7.00","1":"7.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"7.80","1":"7.80"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"8.50","1":"8.50"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"7.62","1":"7.62"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"6.62","1":"6.62"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"5.62","1":"5.62"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"4.90","1":"4.90"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"5.00","1":"5.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"5.00","1":"5.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"4.80","1":"4.80"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"5.00","1":"5.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"5.80","1":"5.80"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"5.99","1":"5.99"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"6.50","1":"6.50"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"6.95","1":"6.95"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"7.20","1":"7.20"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"6.20","1":"6.20"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"5.20","1":"5.20"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"5.00","1":"5.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"5.50","1":"5.50"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"5.40","1":"5.40"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"5.00","1":"5.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"5.00","1":"5.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"4.99","1":"4.99"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"4.90","1":"4.90"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"4.99","1":"4.99"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"5.00","1":"5.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"5.00","1":"5.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"4.70","1":"4.70"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"4.60","1":"4.60"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"4.60","1":"4.60"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"4.80","1":"4.80"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"5.00","1":"5.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"5.75","1":"5.75"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"5.44","1":"5.44"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"5.05","1":"5.05"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"5.00","1":"5.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"4.70","1":"4.70"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"4.70","1":"4.70"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"5.45","1":"5.45"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"4.80","1":"4.80"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"4.00","1":"4.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"4.30","1":"4.30"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"4.80","1":"4.80"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"4.10","1":"4.10"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"4.35","1":"4.35"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"4.50","1":"4.50"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"4.50","1":"4.50"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"4.50","1":"4.50"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"4.00","1":"4.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"4.95","1":"4.95"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"4.40","1":"4.40"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"4.20","1":"4.20"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"4.25","1":"4.25"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"4.90","1":"4.90"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"5.50","1":"5.50"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"4.50","1":"4.50"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"4.50","1":"4.50"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"4.88","1":"4.88"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"4.00","1":"4.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"4.00","1":"4.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"4.85","1":"4.85"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"3.90","1":"3.90"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"3.89","1":"3.89"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"3.70","1":"3.70"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"3.70","1":"3.70"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"3.50","1":"3.50"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"4.00","1":"4.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"3.95","1":"3.95"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"3.65","1":"3.65"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"4.00","1":"4.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"4.10","1":"4.10"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"4.49","1":"4.49"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"4.49","1":"4.49"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"5.00","1":"5.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"4.00","1":"4.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"4.05","1":"4.05"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"4.00","1":"4.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"4.50","1":"4.50"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"4.99","1":"4.99"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"4.50","1":"4.50"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"4.95","1":"4.95"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"4.84","1":"4.84"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"4.50","1":"4.50"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"4.50","1":"4.50"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"5.00","1":"5.00"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"5.00","1":"5.00"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"5.00","1":"5.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"5.00","1":"5.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"5.00","1":"5.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"5.00","1":"5.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"5.00","1":"5.00"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"5.00","1":"5.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"5.00","1":"5.00"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"5.00","1":"5.00"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"5.00","1":"5.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"5.00","1":"5.00"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"5.65","1":"5.65"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"5.10","1":"5.10"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"4.40","1":"4.40"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"5.20","1":"5.20"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"5.50","1":"5.50"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"5.50","1":"5.50"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"5.37","1":"5.37"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"5.50","1":"5.50"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"5.50","1":"5.50"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"5.84","1":"5.84"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"5.85","1":"5.85"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"5.00","1":"5.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"5.50","1":"5.50"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"5.50","1":"5.50"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"5.50","1":"5.50"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"5.50","1":"5.50"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"5.50","1":"5.50"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"5.80","1":"5.80"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"5.80","1":"5.80"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"5.50","1":"5.50"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"6.00","1":"6.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"5.50","1":"5.50"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"4.75","1":"4.75"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"5.00","1":"5.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"4.65","1":"4.65"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"4.65","1":"4.65"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"5.10","1":"5.10"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"5.83","1":"5.83"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"6.00","1":"6.00"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"5.98","1":"5.98"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"5.12","1":"5.12"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"5.12","1":"5.12"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"5.12","1":"5.12"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"5.00","1":"5.00"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"5.00","1":"5.00"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"5.00","1":"5.00"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"6.00","1":"6.00"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"6.89","1":"6.89"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"7.00","1":"7.00"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"7.00","1":"7.00"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"7.50","1":"7.50"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"8.00","1":"8.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"9.00","1":"9.00"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"9.80","1":"9.80"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"9.98","1":"9.98"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"9.95","1":"9.95"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"10.94","1":"10.94"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"11.80","1":"11.80"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"12.53","1":"12.53"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"11.85","1":"11.85"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"11.11","1":"11.11"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"11.50","1":"11.50"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"11.50","1":"11.50"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"11.85","1":"11.85"},{"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":"11.80","1":"11.80"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"12.00","1":"12.00"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"12.00","1":"12.00"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"12.00","1":"12.00"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"13.14","1":"13.14"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"11.92","1":"11.92"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"11.12","1":"11.12"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"11.12","1":"11.12"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"11.12","1":"11.12"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"10.01","1":"10.01"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"9.01","1":"9.01"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"8.46","1":"8.46"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"8.93","1":"8.93"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"8.31","1":"8.31"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"8.70","1":"8.70"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"8.46","1":"8.46"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"8.45","1":"8.45"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"9.22","1":"9.22"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"8.73","1":"8.73"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"8.73","1":"8.73"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"8.73","1":"8.73"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"8.73","1":"8.73"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"8.73","1":"8.73"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"8.54","1":"8.54"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"8.80","1":"8.80"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"8.50","1":"8.50"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"8.24","1":"8.24"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"8.24","1":"8.24"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"8.35","1":"8.35"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"8.35","1":"8.35"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"7.90","1":"7.90"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"7.90","1":"7.90"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"8.45","1":"8.45"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"8.49","1":"8.49"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"8.49","1":"8.49"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"7.49","1":"7.49"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"8.00","1":"8.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"8.00","1":"8.00"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"8.00","1":"8.00"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"8.29","1":"8.29"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"8.29","1":"8.29"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"8.29","1":"8.29"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"8.29","1":"8.29"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"8.29","1":"8.29"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"8.29","1":"8.29"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"8.29","1":"8.29"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"8.29","1":"8.29"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"8.29","1":"8.29"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"8.29","1":"8.29"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"8.24","1":"8.24"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"8.24","1":"8.24"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"9.00","1":"9.00"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"8.06","1":"8.06"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"8.38","1":"8.38"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"9.27","1":"9.27"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"8.98","1":"8.98"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"9.76","1":"9.76"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"8.77","1":"8.77"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"8.82","1":"8.82"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"9.49","1":"9.49"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"9.17","1":"9.17"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"9.15","1":"9.15"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"9.00","1":"9.00"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"9.00","1":"9.00"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"9.12","1":"9.12"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"9.12","1":"9.12"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"9.12","1":"9.12"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"9.12","1":"9.12"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"9.12","1":"9.12"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"8.58","1":"8.58"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"8.51","1":"8.51"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"8.75","1":"8.75"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"8.22","1":"8.22"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"8.45","1":"8.45"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"8.25","1":"8.25"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"8.25","1":"8.25"}]}