{"status":"success","msg":"Data does not exist","data":[{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"5.50","1":"5.50"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"5.55","1":"5.55"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"6.15","1":"6.15"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"5.80","1":"5.80"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"5.90","1":"5.90"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"5.90","1":"5.90"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"6.10","1":"6.10"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"6.25","1":"6.25"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"6.40","1":"6.40"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"5.75","1":"5.75"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"5.50","1":"5.50"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"5.50","1":"5.50"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"5.40","1":"5.40"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"5.40","1":"5.40"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"5.25","1":"5.25"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"5.30","1":"5.30"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"5.65","1":"5.65"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"5.60","1":"5.60"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"5.45","1":"5.45"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"4.50","1":"4.50"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"4.90","1":"4.90"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"4.75","1":"4.75"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"4.30","1":"4.30"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"4.25","1":"4.25"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"4.00","1":"4.00"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"3.95","1":"3.95"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"4.00","1":"4.00"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"4.00","1":"4.00"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"4.00","1":"4.00"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"4.40","1":"4.40"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"4.00","1":"4.00"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"4.35","1":"4.35"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"4.10","1":"4.10"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"4.10","1":"4.10"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"4.10","1":"4.10"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"4.00","1":"4.00"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"4.05","1":"4.05"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"4.25","1":"4.25"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"4.10","1":"4.10"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"4.35","1":"4.35"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"4.15","1":"4.15"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"4.20","1":"4.20"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"4.25","1":"4.25"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"4.00","1":"4.00"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"4.05","1":"4.05"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"4.05","1":"4.05"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"4.10","1":"4.10"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"4.30","1":"4.30"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"4.35","1":"4.35"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"4.40","1":"4.40"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"4.40","1":"4.40"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"4.40","1":"4.40"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"4.50","1":"4.50"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"4.20","1":"4.20"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"4.60","1":"4.60"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"4.50","1":"4.50"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"4.60","1":"4.60"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"4.35","1":"4.35"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"4.50","1":"4.50"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"4.30","1":"4.30"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"4.60","1":"4.60"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"4.65","1":"4.65"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"4.70","1":"4.70"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"4.35","1":"4.35"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"4.25","1":"4.25"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"4.15","1":"4.15"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"4.35","1":"4.35"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"4.25","1":"4.25"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"4.30","1":"4.30"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"4.40","1":"4.40"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"4.40","1":"4.40"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"4.10","1":"4.10"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"3.80","1":"3.80"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"3.50","1":"3.50"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"3.30","1":"3.30"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"3.70","1":"3.70"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"3.75","1":"3.75"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"3.70","1":"3.70"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"3.55","1":"3.55"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"3.60","1":"3.60"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"3.55","1":"3.55"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"3.50","1":"3.50"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"3.65","1":"3.65"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"3.60","1":"3.60"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"3.50","1":"3.50"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"3.50","1":"3.50"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"3.50","1":"3.50"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"3.70","1":"3.70"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"3.75","1":"3.75"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"3.75","1":"3.75"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"3.80","1":"3.80"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"3.80","1":"3.80"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"3.80","1":"3.80"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"3.80","1":"3.80"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"3.70","1":"3.70"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"3.70","1":"3.70"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"3.80","1":"3.80"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"3.95","1":"3.95"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"3.85","1":"3.85"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"3.75","1":"3.75"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"3.75","1":"3.75"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"3.65","1":"3.65"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"3.95","1":"3.95"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"3.85","1":"3.85"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"3.70","1":"3.70"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"4.05","1":"4.05"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"3.70","1":"3.70"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"3.85","1":"3.85"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"3.75","1":"3.75"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"4.15","1":"4.15"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"4.10","1":"4.10"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"4.05","1":"4.05"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"4.30","1":"4.30"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"4.00","1":"4.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"4.00","1":"4.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"4.20","1":"4.20"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"4.00","1":"4.00"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"4.25","1":"4.25"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"4.25","1":"4.25"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"4.15","1":"4.15"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"4.10","1":"4.10"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"4.25","1":"4.25"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"4.35","1":"4.35"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"4.70","1":"4.70"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"4.75","1":"4.75"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"4.50","1":"4.50"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"4.50","1":"4.50"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"4.50","1":"4.50"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"4.60","1":"4.60"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"4.45","1":"4.45"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"4.55","1":"4.55"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"4.55","1":"4.55"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"4.60","1":"4.60"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"4.70","1":"4.70"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"4.80","1":"4.80"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"5.10","1":"5.10"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"5.20","1":"5.20"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"5.05","1":"5.05"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"5.00","1":"5.00"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"5.00","1":"5.00"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"4.80","1":"4.80"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"4.65","1":"4.65"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"4.75","1":"4.75"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"4.70","1":"4.70"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"4.75","1":"4.75"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"4.70","1":"4.70"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"4.70","1":"4.70"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"4.55","1":"4.55"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"4.45","1":"4.45"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"4.70","1":"4.70"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"4.70","1":"4.70"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"4.70","1":"4.70"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"4.75","1":"4.75"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"4.80","1":"4.80"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"4.35","1":"4.35"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"4.25","1":"4.25"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"4.20","1":"4.20"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"4.85","1":"4.85"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"4.75","1":"4.75"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"4.55","1":"4.55"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"4.40","1":"4.40"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"4.80","1":"4.80"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"4.75","1":"4.75"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"4.70","1":"4.70"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"4.90","1":"4.90"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"4.70","1":"4.70"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"4.75","1":"4.75"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"4.75","1":"4.75"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"4.80","1":"4.80"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"4.35","1":"4.35"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"4.50","1":"4.50"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"4.50","1":"4.50"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"4.55","1":"4.55"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"4.55","1":"4.55"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"4.60","1":"4.60"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"4.60","1":"4.60"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"4.15","1":"4.15"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"4.10","1":"4.10"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"4.05","1":"4.05"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"4.70","1":"4.70"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"4.15","1":"4.15"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"4.60","1":"4.60"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"4.45","1":"4.45"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"4.40","1":"4.40"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"4.05","1":"4.05"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"4.50","1":"4.50"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"4.00","1":"4.00"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"4.05","1":"4.05"},{"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":"4.35","1":"4.35"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"4.10","1":"4.10"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"4.00","1":"4.00"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"4.50","1":"4.50"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"4.10","1":"4.10"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"4.45","1":"4.45"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"4.35","1":"4.35"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"4.40","1":"4.40"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"4.40","1":"4.40"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"4.05","1":"4.05"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"4.00","1":"4.00"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"4.00","1":"4.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"3.85","1":"3.85"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"3.90","1":"3.90"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"3.80","1":"3.80"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"4.00","1":"4.00"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"4.00","1":"4.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"4.00","1":"4.00"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"4.15","1":"4.15"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"4.15","1":"4.15"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"4.10","1":"4.10"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"4.20","1":"4.20"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"4.10","1":"4.10"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"4.20","1":"4.20"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"4.35","1":"4.35"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"4.40","1":"4.40"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"4.05","1":"4.05"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"4.35","1":"4.35"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"4.05","1":"4.05"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"4.25","1":"4.25"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"4.05","1":"4.05"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"4.15","1":"4.15"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"4.10","1":"4.10"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"4.10","1":"4.10"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"4.10","1":"4.10"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"4.05","1":"4.05"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"4.10","1":"4.10"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"4.10","1":"4.10"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"4.10","1":"4.10"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"4.45","1":"4.45"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"4.00","1":"4.00"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"4.00","1":"4.00"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"4.00","1":"4.00"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"4.25","1":"4.25"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"4.25","1":"4.25"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"4.25","1":"4.25"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"5.00","1":"5.00"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"4.41","1":"4.41"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"3.55","1":"3.55"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"4.35","1":"4.35"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"3.72","1":"3.72"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"3.80","1":"3.80"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"4.50","1":"4.50"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"4.80","1":"4.80"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"4.88","1":"4.88"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"4.95","1":"4.95"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"4.95","1":"4.95"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"4.80","1":"4.80"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"4.15","1":"4.15"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"4.11","1":"4.11"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"4.00","1":"4.00"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"3.55","1":"3.55"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"3.90","1":"3.90"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"3.87","1":"3.87"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"3.84","1":"3.84"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"3.05","1":"3.05"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"4.05","1":"4.05"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"3.60","1":"3.60"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"4.60","1":"4.60"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"3.60","1":"3.60"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"3.60","1":"3.60"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"3.50","1":"3.50"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"4.50","1":"4.50"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"4.50","1":"4.50"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"4.50","1":"4.50"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"4.50","1":"4.50"},{"s_date":"Sep 18, 08","0":"Sep 18, 08","s_close":"4.50","1":"4.50"},{"s_date":"Sep 19, 08","0":"Sep 19, 08","s_close":"4.65","1":"4.65"},{"s_date":"Sep 22, 08","0":"Sep 22, 08","s_close":"4.51","1":"4.51"},{"s_date":"Sep 23, 08","0":"Sep 23, 08","s_close":"4.80","1":"4.80"},{"s_date":"Sep 24, 08","0":"Sep 24, 08","s_close":"4.80","1":"4.80"},{"s_date":"Sep 25, 08","0":"Sep 25, 08","s_close":"4.50","1":"4.50"},{"s_date":"Sep 29, 08","0":"Sep 29, 08","s_close":"4.50","1":"4.50"},{"s_date":"Sep 30, 08","0":"Sep 30, 08","s_close":"4.50","1":"4.50"},{"s_date":"Oct 06, 08","0":"Oct 06, 08","s_close":"4.50","1":"4.50"},{"s_date":"Oct 07, 08","0":"Oct 07, 08","s_close":"4.50","1":"4.50"},{"s_date":"Oct 08, 08","0":"Oct 08, 08","s_close":"4.50","1":"4.50"},{"s_date":"Oct 09, 08","0":"Oct 09, 08","s_close":"4.50","1":"4.50"},{"s_date":"Oct 10, 08","0":"Oct 10, 08","s_close":"4.50","1":"4.50"},{"s_date":"Oct 14, 08","0":"Oct 14, 08","s_close":"4.50","1":"4.50"},{"s_date":"Oct 15, 08","0":"Oct 15, 08","s_close":"4.00","1":"4.00"},{"s_date":"Oct 17, 08","0":"Oct 17, 08","s_close":"3.79","1":"3.79"},{"s_date":"Oct 20, 08","0":"Oct 20, 08","s_close":"3.73","1":"3.73"},{"s_date":"Oct 21, 08","0":"Oct 21, 08","s_close":"3.70","1":"3.70"},{"s_date":"Nov 04, 08","0":"Nov 04, 08","s_close":"3.65","1":"3.65"},{"s_date":"Nov 05, 08","0":"Nov 05, 08","s_close":"3.50","1":"3.50"},{"s_date":"Dec 05, 08","0":"Dec 05, 08","s_close":"3.75","1":"3.75"},{"s_date":"Dec 16, 08","0":"Dec 16, 08","s_close":"3.40","1":"3.40"},{"s_date":"Dec 17, 08","0":"Dec 17, 08","s_close":"3.25","1":"3.25"},{"s_date":"Dec 18, 08","0":"Dec 18, 08","s_close":"3.40","1":"3.40"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"3.99","1":"3.99"},{"s_date":"Dec 22, 08","0":"Dec 22, 08","s_close":"3.79","1":"3.79"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"3.75","1":"3.75"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"3.72","1":"3.72"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"3.52","1":"3.52"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"3.80","1":"3.80"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"3.85","1":"3.85"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"3.67","1":"3.67"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"3.99","1":"3.99"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"3.92","1":"3.92"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"3.90","1":"3.90"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"3.70","1":"3.70"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"3.50","1":"3.50"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"3.25","1":"3.25"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"3.15","1":"3.15"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"3.01","1":"3.01"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"3.00","1":"3.00"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"3.00","1":"3.00"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"2.71","1":"2.71"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"3.00","1":"3.00"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"3.40","1":"3.40"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"3.00","1":"3.00"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"3.03","1":"3.03"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"3.00","1":"3.00"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"3.28","1":"3.28"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"3.00","1":"3.00"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"3.25","1":"3.25"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"3.05","1":"3.05"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"3.35","1":"3.35"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"3.04","1":"3.04"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"3.45","1":"3.45"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"3.25","1":"3.25"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"3.39","1":"3.39"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"3.35","1":"3.35"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"3.20","1":"3.20"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"3.28","1":"3.28"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"3.30","1":"3.30"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"3.49","1":"3.49"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"3.44","1":"3.44"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"4.00","1":"4.00"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"3.98","1":"3.98"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"3.70","1":"3.70"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"3.82","1":"3.82"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"3.94","1":"3.94"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"4.00","1":"4.00"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"4.00","1":"4.00"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"4.00","1":"4.00"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"3.90","1":"3.90"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"3.90","1":"3.90"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"3.48","1":"3.48"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"3.73","1":"3.73"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"3.30","1":"3.30"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"3.55","1":"3.55"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"3.85","1":"3.85"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"3.88","1":"3.88"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"3.85","1":"3.85"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"3.50","1":"3.50"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"3.50","1":"3.50"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"3.75","1":"3.75"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"3.84","1":"3.84"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"3.35","1":"3.35"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"3.55","1":"3.55"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"3.80","1":"3.80"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"3.75","1":"3.75"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"3.75","1":"3.75"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"3.80","1":"3.80"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"3.75","1":"3.75"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"3.75","1":"3.75"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"3.73","1":"3.73"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"3.80","1":"3.80"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"3.70","1":"3.70"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"3.85","1":"3.85"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"4.00","1":"4.00"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"3.75","1":"3.75"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"3.90","1":"3.90"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"4.00","1":"4.00"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"4.00","1":"4.00"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"4.00","1":"4.00"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"4.14","1":"4.14"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"3.90","1":"3.90"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"4.15","1":"4.15"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"3.67","1":"3.67"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"3.50","1":"3.50"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"3.85","1":"3.85"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"2.88","1":"2.88"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"2.95","1":"2.95"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"3.00","1":"3.00"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"3.10","1":"3.10"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"3.11","1":"3.11"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"2.82","1":"2.82"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"3.43","1":"3.43"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"3.00","1":"3.00"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"3.05","1":"3.05"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"3.10","1":"3.10"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"3.15","1":"3.15"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"3.10","1":"3.10"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"3.15","1":"3.15"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"3.14","1":"3.14"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"3.50","1":"3.50"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"3.34","1":"3.34"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"3.40","1":"3.40"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"3.11","1":"3.11"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"2.88","1":"2.88"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"3.50","1":"3.50"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"2.80","1":"2.80"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"2.71","1":"2.71"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"2.66","1":"2.66"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"2.90","1":"2.90"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"3.25","1":"3.25"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"2.81","1":"2.81"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"2.85","1":"2.85"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"2.66","1":"2.66"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"2.90","1":"2.90"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"3.00","1":"3.00"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"3.00","1":"3.00"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"3.00","1":"3.00"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"2.79","1":"2.79"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"2.82","1":"2.82"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"3.00","1":"3.00"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"3.25","1":"3.25"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"3.05","1":"3.05"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"3.10","1":"3.10"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"3.20","1":"3.20"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"3.15","1":"3.15"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"3.16","1":"3.16"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"3.10","1":"3.10"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"3.98","1":"3.98"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"3.50","1":"3.50"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"3.40","1":"3.40"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"3.75","1":"3.75"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"3.51","1":"3.51"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"3.50","1":"3.50"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"3.55","1":"3.55"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"3.55","1":"3.55"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"3.51","1":"3.51"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"3.30","1":"3.30"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"3.05","1":"3.05"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"3.00","1":"3.00"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"3.00","1":"3.00"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"3.09","1":"3.09"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"3.10","1":"3.10"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"3.05","1":"3.05"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"3.02","1":"3.02"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"3.02","1":"3.02"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"3.02","1":"3.02"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"3.00","1":"3.00"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"3.34","1":"3.34"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"2.81","1":"2.81"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"2.85","1":"2.85"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"3.00","1":"3.00"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"2.71","1":"2.71"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"3.00","1":"3.00"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"2.85","1":"2.85"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"3.08","1":"3.08"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"3.20","1":"3.20"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"3.00","1":"3.00"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"3.10","1":"3.10"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"2.90","1":"2.90"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"3.20","1":"3.20"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"3.15","1":"3.15"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"3.00","1":"3.00"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"3.19","1":"3.19"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"3.01","1":"3.01"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"3.17","1":"3.17"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"3.15","1":"3.15"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"3.17","1":"3.17"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"3.19","1":"3.19"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"3.15","1":"3.15"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"3.00","1":"3.00"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"3.39","1":"3.39"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"3.20","1":"3.20"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"3.01","1":"3.01"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"3.25","1":"3.25"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"2.95","1":"2.95"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"2.17","1":"2.17"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"3.12","1":"3.12"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"3.10","1":"3.10"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"3.09","1":"3.09"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"2.50","1":"2.50"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"2.50","1":"2.50"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"2.52","1":"2.52"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"2.50","1":"2.50"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"2.40","1":"2.40"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"2.30","1":"2.30"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"2.30","1":"2.30"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"2.95","1":"2.95"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"3.10","1":"3.10"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"2.10","1":"2.10"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"3.10","1":"3.10"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"3.44","1":"3.44"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"3.40","1":"3.40"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"2.73","1":"2.73"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"2.75","1":"2.75"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"3.20","1":"3.20"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"3.20","1":"3.20"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"3.00","1":"3.00"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"3.20","1":"3.20"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"3.44","1":"3.44"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"3.39","1":"3.39"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"2.60","1":"2.60"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"2.70","1":"2.70"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"3.00","1":"3.00"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"2.95","1":"2.95"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"2.58","1":"2.58"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"2.56","1":"2.56"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"2.12","1":"2.12"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"2.60","1":"2.60"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"2.50","1":"2.50"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"2.55","1":"2.55"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"2.50","1":"2.50"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"2.45","1":"2.45"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"2.31","1":"2.31"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"2.50","1":"2.50"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"2.50","1":"2.50"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"2.60","1":"2.60"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"2.88","1":"2.88"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"2.85","1":"2.85"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"2.80","1":"2.80"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"2.85","1":"2.85"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"2.80","1":"2.80"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"2.90","1":"2.90"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"2.90","1":"2.90"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"2.80","1":"2.80"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"2.75","1":"2.75"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"2.60","1":"2.60"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"2.51","1":"2.51"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"2.94","1":"2.94"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"3.09","1":"3.09"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"2.85","1":"2.85"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"3.07","1":"3.07"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"3.00","1":"3.00"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"3.00","1":"3.00"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"3.00","1":"3.00"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"3.10","1":"3.10"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"2.90","1":"2.90"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"3.05","1":"3.05"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"3.00","1":"3.00"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"3.40","1":"3.40"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"3.25","1":"3.25"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"3.25","1":"3.25"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"3.00","1":"3.00"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"3.00","1":"3.00"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"3.25","1":"3.25"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"2.90","1":"2.90"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"3.00","1":"3.00"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"3.25","1":"3.25"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"3.20","1":"3.20"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"3.01","1":"3.01"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"3.05","1":"3.05"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"3.20","1":"3.20"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"3.20","1":"3.20"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"3.14","1":"3.14"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"3.15","1":"3.15"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"3.18","1":"3.18"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"3.39","1":"3.39"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"3.18","1":"3.18"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"3.10","1":"3.10"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"3.10","1":"3.10"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"3.05","1":"3.05"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"3.20","1":"3.20"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"3.30","1":"3.30"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"3.35","1":"3.35"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"3.30","1":"3.30"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"3.10","1":"3.10"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"3.00","1":"3.00"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"3.00","1":"3.00"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"3.30","1":"3.30"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"3.30","1":"3.30"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"3.25","1":"3.25"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"3.30","1":"3.30"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"3.45","1":"3.45"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"3.45","1":"3.45"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"3.30","1":"3.30"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"3.30","1":"3.30"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"3.30","1":"3.30"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"3.25","1":"3.25"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"3.25","1":"3.25"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"3.25","1":"3.25"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"3.25","1":"3.25"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"3.50","1":"3.50"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"3.25","1":"3.25"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"3.25","1":"3.25"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"3.46","1":"3.46"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"3.30","1":"3.30"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"3.15","1":"3.15"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"3.30","1":"3.30"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"3.49","1":"3.49"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"3.45","1":"3.45"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"3.30","1":"3.30"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"3.25","1":"3.25"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"3.25","1":"3.25"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"3.28","1":"3.28"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"3.40","1":"3.40"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"3.30","1":"3.30"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"3.40","1":"3.40"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"3.40","1":"3.40"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"3.11","1":"3.11"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"3.65","1":"3.65"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"3.65","1":"3.65"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"3.70","1":"3.70"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"3.85","1":"3.85"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"3.60","1":"3.60"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"3.70","1":"3.70"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"3.90","1":"3.90"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"3.95","1":"3.95"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"3.90","1":"3.90"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"3.90","1":"3.90"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"3.87","1":"3.87"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"3.95","1":"3.95"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"3.99","1":"3.99"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"3.99","1":"3.99"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"3.99","1":"3.99"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"3.88","1":"3.88"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"3.98","1":"3.98"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"4.05","1":"4.05"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"3.96","1":"3.96"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"4.05","1":"4.05"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"3.75","1":"3.75"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"3.98","1":"3.98"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"4.00","1":"4.00"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"4.00","1":"4.00"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"4.00","1":"4.00"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"4.00","1":"4.00"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"4.00","1":"4.00"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"3.60","1":"3.60"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"3.60","1":"3.60"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"3.60","1":"3.60"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"3.60","1":"3.60"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"3.60","1":"3.60"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"3.60","1":"3.60"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"3.60","1":"3.60"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"4.00","1":"4.00"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"4.44","1":"4.44"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"4.00","1":"4.00"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"4.02","1":"4.02"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"4.02","1":"4.02"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"4.35","1":"4.35"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"4.35","1":"4.35"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"4.12","1":"4.12"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"4.15","1":"4.15"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"4.05","1":"4.05"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"4.05","1":"4.05"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"4.05","1":"4.05"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"4.05","1":"4.05"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"4.05","1":"4.05"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"3.86","1":"3.86"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"2.57","1":"2.57"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"3.57","1":"3.57"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"3.00","1":"3.00"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"3.98","1":"3.98"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"4.00","1":"4.00"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"4.00","1":"4.00"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"4.00","1":"4.00"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"4.00","1":"4.00"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"4.00","1":"4.00"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"4.49","1":"4.49"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"4.00","1":"4.00"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"4.00","1":"4.00"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"4.31","1":"4.31"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"4.31","1":"4.31"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"4.29","1":"4.29"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"3.99","1":"3.99"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"4.10","1":"4.10"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"4.23","1":"4.23"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"3.50","1":"3.50"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"4.50","1":"4.50"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"4.30","1":"4.30"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"4.20","1":"4.20"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"4.06","1":"4.06"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"4.20","1":"4.20"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"4.07","1":"4.07"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"3.85","1":"3.85"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"3.85","1":"3.85"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"4.14","1":"4.14"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"3.99","1":"3.99"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"4.00","1":"4.00"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"4.00","1":"4.00"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"3.80","1":"3.80"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"3.90","1":"3.90"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"4.00","1":"4.00"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"4.10","1":"4.10"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"3.95","1":"3.95"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"4.00","1":"4.00"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"4.05","1":"4.05"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"4.10","1":"4.10"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"4.10","1":"4.10"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"4.20","1":"4.20"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"4.20","1":"4.20"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"3.40","1":"3.40"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"3.61","1":"3.61"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"3.86","1":"3.86"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"3.60","1":"3.60"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"3.60","1":"3.60"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"4.09","1":"4.09"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"4.09","1":"4.09"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"4.10","1":"4.10"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"4.25","1":"4.25"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"4.10","1":"4.10"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"4.00","1":"4.00"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"4.00","1":"4.00"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"4.00","1":"4.00"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"4.00","1":"4.00"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"4.00","1":"4.00"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"4.05","1":"4.05"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"4.10","1":"4.10"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"4.09","1":"4.09"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"4.25","1":"4.25"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"4.25","1":"4.25"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"4.90","1":"4.90"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"4.90","1":"4.90"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"4.75","1":"4.75"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"5.01","1":"5.01"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"4.50","1":"4.50"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"4.75","1":"4.75"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"4.75","1":"4.75"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"4.51","1":"4.51"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"4.53","1":"4.53"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"4.50","1":"4.50"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"4.51","1":"4.51"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"4.51","1":"4.51"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"4.51","1":"4.51"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"4.92","1":"4.92"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"5.14","1":"5.14"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"5.14","1":"5.14"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"4.90","1":"4.90"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"4.99","1":"4.99"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"5.50","1":"5.50"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"4.92","1":"4.92"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"4.37","1":"4.37"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"4.91","1":"4.91"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"5.20","1":"5.20"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"5.50","1":"5.50"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"5.50","1":"5.50"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"5.50","1":"5.50"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"5.55","1":"5.55"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"5.90","1":"5.90"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"5.98","1":"5.98"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"5.80","1":"5.80"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"5.80","1":"5.80"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"5.90","1":"5.90"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"6.22","1":"6.22"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"6.20","1":"6.20"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"5.25","1":"5.25"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"6.00","1":"6.00"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"5.75","1":"5.75"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"5.85","1":"5.85"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"6.10","1":"6.10"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"5.59","1":"5.59"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"5.15","1":"5.15"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"5.50","1":"5.50"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"5.65","1":"5.65"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"5.90","1":"5.90"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"5.95","1":"5.95"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"5.57","1":"5.57"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"4.23","1":"4.23"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"4.02","1":"4.02"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"4.35","1":"4.35"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"4.25","1":"4.25"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"4.90","1":"4.90"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"4.40","1":"4.40"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"4.40","1":"4.40"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"4.90","1":"4.90"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"4.70","1":"4.70"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"4.32","1":"4.32"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"4.31","1":"4.31"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"4.80","1":"4.80"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"4.75","1":"4.75"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"4.75","1":"4.75"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"4.70","1":"4.70"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"4.50","1":"4.50"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"4.77","1":"4.77"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"4.50","1":"4.50"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"4.83","1":"4.83"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"4.50","1":"4.50"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"4.50","1":"4.50"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"4.60","1":"4.60"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"4.35","1":"4.35"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"4.43","1":"4.43"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"4.50","1":"4.50"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"4.46","1":"4.46"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"4.38","1":"4.38"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"4.58","1":"4.58"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"4.69","1":"4.69"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"4.90","1":"4.90"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"4.50","1":"4.50"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"4.75","1":"4.75"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"4.41","1":"4.41"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"4.50","1":"4.50"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"4.49","1":"4.49"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"4.50","1":"4.50"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"4.50","1":"4.50"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"4.50","1":"4.50"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"4.65","1":"4.65"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"4.65","1":"4.65"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"4.50","1":"4.50"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"4.20","1":"4.20"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"4.30","1":"4.30"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"4.49","1":"4.49"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"4.35","1":"4.35"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"4.50","1":"4.50"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"4.50","1":"4.50"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"4.25","1":"4.25"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"4.25","1":"4.25"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"4.50","1":"4.50"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"4.55","1":"4.55"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"4.70","1":"4.70"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"4.10","1":"4.10"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"4.65","1":"4.65"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"4.40","1":"4.40"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"4.60","1":"4.60"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"4.20","1":"4.20"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"4.65","1":"4.65"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"4.05","1":"4.05"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"4.01","1":"4.01"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"4.65","1":"4.65"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"4.69","1":"4.69"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"4.85","1":"4.85"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"4.53","1":"4.53"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"4.50","1":"4.50"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"4.50","1":"4.50"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"4.50","1":"4.50"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"4.50","1":"4.50"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"4.50","1":"4.50"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"4.31","1":"4.31"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"4.70","1":"4.70"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"4.70","1":"4.70"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"4.96","1":"4.96"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"4.50","1":"4.50"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"5.00","1":"5.00"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"5.01","1":"5.01"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"5.25","1":"5.25"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"5.49","1":"5.49"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"5.53","1":"5.53"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"5.50","1":"5.50"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"5.99","1":"5.99"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"5.05","1":"5.05"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"5.00","1":"5.00"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"5.00","1":"5.00"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"4.51","1":"4.51"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"4.65","1":"4.65"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"5.25","1":"5.25"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"5.81","1":"5.81"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"5.11","1":"5.11"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"4.60","1":"4.60"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"5.01","1":"5.01"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"5.60","1":"5.60"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"5.00","1":"5.00"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"5.01","1":"5.01"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"4.82","1":"4.82"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"4.90","1":"4.90"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"5.00","1":"5.00"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"4.92","1":"4.92"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"4.20","1":"4.20"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"4.98","1":"4.98"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"5.26","1":"5.26"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"5.25","1":"5.25"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"5.20","1":"5.20"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"5.15","1":"5.15"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"5.74","1":"5.74"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"5.00","1":"5.00"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"5.00","1":"5.00"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"5.49","1":"5.49"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"5.01","1":"5.01"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"5.01","1":"5.01"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"4.95","1":"4.95"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"5.00","1":"5.00"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"5.65","1":"5.65"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"5.49","1":"5.49"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"5.00","1":"5.00"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"5.10","1":"5.10"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"5.00","1":"5.00"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"5.00","1":"5.00"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"4.65","1":"4.65"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"5.00","1":"5.00"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"4.99","1":"4.99"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"5.30","1":"5.30"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"5.89","1":"5.89"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"5.80","1":"5.80"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"5.90","1":"5.90"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"5.80","1":"5.80"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"5.87","1":"5.87"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"5.60","1":"5.60"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"5.50","1":"5.50"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"5.30","1":"5.30"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"5.40","1":"5.40"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"5.50","1":"5.50"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"5.49","1":"5.49"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"5.00","1":"5.00"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"4.70","1":"4.70"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"4.70","1":"4.70"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"5.55","1":"5.55"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"5.45","1":"5.45"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"5.84","1":"5.84"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"5.60","1":"5.60"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"5.00","1":"5.00"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"5.00","1":"5.00"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"5.00","1":"5.00"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"4.85","1":"4.85"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"5.00","1":"5.00"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"5.00","1":"5.00"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"5.10","1":"5.10"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"5.01","1":"5.01"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"5.10","1":"5.10"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"5.30","1":"5.30"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"5.11","1":"5.11"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"5.00","1":"5.00"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"5.50","1":"5.50"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"5.70","1":"5.70"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"5.83","1":"5.83"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"5.50","1":"5.50"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"5.22","1":"5.22"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"5.50","1":"5.50"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"5.10","1":"5.10"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"5.48","1":"5.48"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"5.12","1":"5.12"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"5.15","1":"5.15"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"5.50","1":"5.50"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"5.78","1":"5.78"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"6.00","1":"6.00"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"6.00","1":"6.00"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"6.24","1":"6.24"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"6.06","1":"6.06"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"5.81","1":"5.81"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"6.53","1":"6.53"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"6.00","1":"6.00"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"5.54","1":"5.54"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"6.08","1":"6.08"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"6.39","1":"6.39"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"6.18","1":"6.18"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"5.85","1":"5.85"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"6.17","1":"6.17"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"6.00","1":"6.00"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"6.00","1":"6.00"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"6.00","1":"6.00"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"6.00","1":"6.00"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"6.23","1":"6.23"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"6.15","1":"6.15"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"6.00","1":"6.00"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"6.00","1":"6.00"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"6.25","1":"6.25"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"6.00","1":"6.00"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"6.50","1":"6.50"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"6.29","1":"6.29"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"6.30","1":"6.30"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"6.00","1":"6.00"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"6.00","1":"6.00"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"6.00","1":"6.00"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"5.75","1":"5.75"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"5.75","1":"5.75"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"5.55","1":"5.55"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"6.00","1":"6.00"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"6.45","1":"6.45"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"6.05","1":"6.05"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"6.18","1":"6.18"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"6.12","1":"6.12"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"6.10","1":"6.10"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"6.07","1":"6.07"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"6.00","1":"6.00"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"6.00","1":"6.00"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"6.05","1":"6.05"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"5.98","1":"5.98"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"6.10","1":"6.10"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"6.01","1":"6.01"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"6.01","1":"6.01"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"6.00","1":"6.00"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"6.25","1":"6.25"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"6.19","1":"6.19"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"6.32","1":"6.32"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"6.07","1":"6.07"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"6.25","1":"6.25"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"6.25","1":"6.25"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"6.24","1":"6.24"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"6.25","1":"6.25"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"6.25","1":"6.25"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"6.25","1":"6.25"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"6.25","1":"6.25"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"5.94","1":"5.94"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"5.78","1":"5.78"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"5.83","1":"5.83"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"6.20","1":"6.20"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"6.30","1":"6.30"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"6.96","1":"6.96"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"7.42","1":"7.42"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"7.34","1":"7.34"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"7.07","1":"7.07"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"7.18","1":"7.18"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"7.08","1":"7.08"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"6.13","1":"6.13"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"6.46","1":"6.46"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"5.60","1":"5.60"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"5.54","1":"5.54"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"5.37","1":"5.37"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"5.56","1":"5.56"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"5.80","1":"5.80"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"5.49","1":"5.49"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"5.50","1":"5.50"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"5.50","1":"5.50"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"5.73","1":"5.73"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"5.49","1":"5.49"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"5.50","1":"5.50"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"5.55","1":"5.55"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"5.50","1":"5.50"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"5.55","1":"5.55"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"5.30","1":"5.30"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"5.30","1":"5.30"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"5.01","1":"5.01"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"5.16","1":"5.16"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"5.32","1":"5.32"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"5.25","1":"5.25"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"5.15","1":"5.15"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"5.30","1":"5.30"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"5.25","1":"5.25"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"5.31","1":"5.31"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"5.31","1":"5.31"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"5.31","1":"5.31"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"5.21","1":"5.21"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"5.20","1":"5.20"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"5.05","1":"5.05"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"5.11","1":"5.11"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"5.20","1":"5.20"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"5.20","1":"5.20"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"5.07","1":"5.07"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"4.87","1":"4.87"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"4.87","1":"4.87"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"4.90","1":"4.90"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"5.00","1":"5.00"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"5.20","1":"5.20"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"4.90","1":"4.90"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"4.99","1":"4.99"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"5.01","1":"5.01"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"5.00","1":"5.00"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"5.01","1":"5.01"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"5.02","1":"5.02"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"5.05","1":"5.05"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"5.11","1":"5.11"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"5.03","1":"5.03"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"5.00","1":"5.00"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"5.05","1":"5.05"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"5.03","1":"5.03"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"5.15","1":"5.15"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"5.22","1":"5.22"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"5.07","1":"5.07"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"5.24","1":"5.24"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"5.25","1":"5.25"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"5.06","1":"5.06"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"5.15","1":"5.15"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"5.11","1":"5.11"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"5.25","1":"5.25"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"5.25","1":"5.25"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"5.21","1":"5.21"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"5.36","1":"5.36"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"5.24","1":"5.24"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"5.15","1":"5.15"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"5.24","1":"5.24"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"5.44","1":"5.44"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"5.12","1":"5.12"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"5.12","1":"5.12"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"5.11","1":"5.11"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"5.11","1":"5.11"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"5.18","1":"5.18"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"5.20","1":"5.20"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"5.25","1":"5.25"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"4.99","1":"4.99"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"4.91","1":"4.91"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"5.00","1":"5.00"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"5.00","1":"5.00"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"4.90","1":"4.90"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"4.80","1":"4.80"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"4.86","1":"4.86"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"4.75","1":"4.75"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"4.52","1":"4.52"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"4.75","1":"4.75"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"4.51","1":"4.51"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"4.74","1":"4.74"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"4.60","1":"4.60"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"4.60","1":"4.60"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"4.52","1":"4.52"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"4.46","1":"4.46"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"4.49","1":"4.49"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"4.17","1":"4.17"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"4.05","1":"4.05"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"4.14","1":"4.14"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"4.15","1":"4.15"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"4.50","1":"4.50"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"4.50","1":"4.50"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"4.50","1":"4.50"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"4.50","1":"4.50"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"4.45","1":"4.45"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"4.32","1":"4.32"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"4.60","1":"4.60"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"4.60","1":"4.60"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"4.25","1":"4.25"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"4.50","1":"4.50"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"4.50","1":"4.50"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"4.21","1":"4.21"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"4.30","1":"4.30"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"4.45","1":"4.45"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"4.11","1":"4.11"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"4.04","1":"4.04"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"4.00","1":"4.00"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"3.90","1":"3.90"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"4.35","1":"4.35"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"4.00","1":"4.00"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"3.85","1":"3.85"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"4.15","1":"4.15"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"4.00","1":"4.00"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"4.05","1":"4.05"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"4.00","1":"4.00"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"4.00","1":"4.00"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"4.02","1":"4.02"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"4.02","1":"4.02"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"4.01","1":"4.01"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"4.03","1":"4.03"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"4.20","1":"4.20"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"4.00","1":"4.00"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"4.00","1":"4.00"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"4.10","1":"4.10"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"4.10","1":"4.10"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"4.10","1":"4.10"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"4.23","1":"4.23"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"4.24","1":"4.24"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"4.30","1":"4.30"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"4.40","1":"4.40"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"4.40","1":"4.40"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"4.40","1":"4.40"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"4.30","1":"4.30"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"4.49","1":"4.49"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"4.47","1":"4.47"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"4.46","1":"4.46"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"4.40","1":"4.40"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"4.40","1":"4.40"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"4.30","1":"4.30"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"4.49","1":"4.49"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"4.40","1":"4.40"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"4.40","1":"4.40"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"4.11","1":"4.11"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"4.25","1":"4.25"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"4.49","1":"4.49"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"4.49","1":"4.49"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"4.55","1":"4.55"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"4.46","1":"4.46"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"4.22","1":"4.22"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"4.35","1":"4.35"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"4.30","1":"4.30"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"4.49","1":"4.49"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"4.31","1":"4.31"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"4.33","1":"4.33"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"4.32","1":"4.32"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"4.28","1":"4.28"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"4.29","1":"4.29"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"4.25","1":"4.25"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"4.18","1":"4.18"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"4.16","1":"4.16"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"4.32","1":"4.32"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"4.30","1":"4.30"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"4.35","1":"4.35"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"4.50","1":"4.50"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"4.49","1":"4.49"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"4.50","1":"4.50"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"4.50","1":"4.50"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"4.50","1":"4.50"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"4.25","1":"4.25"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"4.35","1":"4.35"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"4.17","1":"4.17"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"4.17","1":"4.17"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"4.16","1":"4.16"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"4.15","1":"4.15"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"4.28","1":"4.28"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"4.13","1":"4.13"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"4.15","1":"4.15"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"4.10","1":"4.10"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"4.12","1":"4.12"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"4.17","1":"4.17"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"4.12","1":"4.12"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"4.02","1":"4.02"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"4.30","1":"4.30"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"4.30","1":"4.30"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"4.47","1":"4.47"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"4.30","1":"4.30"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"4.50","1":"4.50"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"4.40","1":"4.40"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"4.38","1":"4.38"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"4.49","1":"4.49"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"4.45","1":"4.45"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"4.69","1":"4.69"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"4.50","1":"4.50"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"4.61","1":"4.61"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"4.80","1":"4.80"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"4.86","1":"4.86"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"4.25","1":"4.25"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"4.30","1":"4.30"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"3.60","1":"3.60"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"4.40","1":"4.40"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"4.34","1":"4.34"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"4.01","1":"4.01"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"4.20","1":"4.20"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"4.20","1":"4.20"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"4.25","1":"4.25"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"4.25","1":"4.25"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"4.30","1":"4.30"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"4.21","1":"4.21"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"4.05","1":"4.05"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"4.02","1":"4.02"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"4.24","1":"4.24"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"4.25","1":"4.25"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"4.00","1":"4.00"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"4.00","1":"4.00"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"4.00","1":"4.00"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"3.81","1":"3.81"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"4.00","1":"4.00"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"4.10","1":"4.10"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"3.85","1":"3.85"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"4.00","1":"4.00"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"4.00","1":"4.00"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"3.95","1":"3.95"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"4.20","1":"4.20"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"3.76","1":"3.76"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"3.90","1":"3.90"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"3.90","1":"3.90"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"4.00","1":"4.00"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"4.00","1":"4.00"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"4.00","1":"4.00"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"3.60","1":"3.60"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"3.99","1":"3.99"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"4.10","1":"4.10"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"4.00","1":"4.00"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"3.80","1":"3.80"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"4.00","1":"4.00"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"4.04","1":"4.04"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"4.00","1":"4.00"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"4.00","1":"4.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"4.02","1":"4.02"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"4.00","1":"4.00"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"4.00","1":"4.00"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"3.61","1":"3.61"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"3.89","1":"3.89"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"4.00","1":"4.00"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"3.70","1":"3.70"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"3.80","1":"3.80"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"3.80","1":"3.80"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"4.10","1":"4.10"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"4.00","1":"4.00"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"4.00","1":"4.00"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"4.00","1":"4.00"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"4.00","1":"4.00"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"3.96","1":"3.96"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"4.00","1":"4.00"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"4.00","1":"4.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"4.00","1":"4.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"4.00","1":"4.00"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"4.00","1":"4.00"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"4.10","1":"4.10"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"4.00","1":"4.00"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"3.91","1":"3.91"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"4.10","1":"4.10"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"4.00","1":"4.00"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"4.00","1":"4.00"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"4.00","1":"4.00"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"3.90","1":"3.90"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"4.00","1":"4.00"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"4.05","1":"4.05"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"4.00","1":"4.00"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"4.00","1":"4.00"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"4.00","1":"4.00"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"4.00","1":"4.00"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"4.00","1":"4.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"4.09","1":"4.09"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"4.00","1":"4.00"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"4.00","1":"4.00"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"4.00","1":"4.00"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"4.00","1":"4.00"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"4.00","1":"4.00"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"3.81","1":"3.81"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"4.24","1":"4.24"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"4.23","1":"4.23"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"4.00","1":"4.00"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"4.21","1":"4.21"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"4.00","1":"4.00"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"4.00","1":"4.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"4.19","1":"4.19"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"4.50","1":"4.50"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"4.40","1":"4.40"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"4.10","1":"4.10"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"4.14","1":"4.14"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"4.10","1":"4.10"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"4.10","1":"4.10"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"4.11","1":"4.11"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"4.24","1":"4.24"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"4.25","1":"4.25"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"4.24","1":"4.24"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"4.13","1":"4.13"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"4.25","1":"4.25"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"4.16","1":"4.16"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"4.11","1":"4.11"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"4.15","1":"4.15"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"4.01","1":"4.01"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"4.25","1":"4.25"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"4.20","1":"4.20"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"4.11","1":"4.11"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"4.20","1":"4.20"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"4.10","1":"4.10"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"4.20","1":"4.20"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"4.15","1":"4.15"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"4.25","1":"4.25"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"4.20","1":"4.20"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"4.30","1":"4.30"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"4.10","1":"4.10"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"4.24","1":"4.24"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"4.25","1":"4.25"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"4.10","1":"4.10"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"4.21","1":"4.21"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"4.10","1":"4.10"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"4.50","1":"4.50"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"4.40","1":"4.40"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"4.48","1":"4.48"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"4.40","1":"4.40"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"4.44","1":"4.44"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"4.50","1":"4.50"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"4.50","1":"4.50"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"3.82","1":"3.82"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"4.35","1":"4.35"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"4.49","1":"4.49"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"4.75","1":"4.75"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"4.61","1":"4.61"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"4.55","1":"4.55"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"5.00","1":"5.00"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"4.95","1":"4.95"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"5.25","1":"5.25"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"5.98","1":"5.98"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"6.03","1":"6.03"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"5.61","1":"5.61"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"5.97","1":"5.97"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"5.48","1":"5.48"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"5.57","1":"5.57"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"5.50","1":"5.50"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"5.31","1":"5.31"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"5.33","1":"5.33"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"5.50","1":"5.50"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"5.50","1":"5.50"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"5.80","1":"5.80"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"5.55","1":"5.55"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"5.55","1":"5.55"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"5.45","1":"5.45"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"5.30","1":"5.30"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"5.25","1":"5.25"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"5.25","1":"5.25"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"5.11","1":"5.11"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"5.40","1":"5.40"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"5.10","1":"5.10"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"5.10","1":"5.10"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"5.15","1":"5.15"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"5.50","1":"5.50"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"5.50","1":"5.50"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"5.60","1":"5.60"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"5.54","1":"5.54"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"5.64","1":"5.64"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"5.11","1":"5.11"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"5.40","1":"5.40"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"5.50","1":"5.50"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"5.50","1":"5.50"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"5.50","1":"5.50"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"5.50","1":"5.50"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"5.64","1":"5.64"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"5.30","1":"5.30"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"5.30","1":"5.30"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"5.30","1":"5.30"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"5.30","1":"5.30"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"5.35","1":"5.35"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"5.30","1":"5.30"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"5.30","1":"5.30"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"5.40","1":"5.40"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"5.30","1":"5.30"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"5.10","1":"5.10"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"5.15","1":"5.15"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"5.05","1":"5.05"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"5.40","1":"5.40"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"5.25","1":"5.25"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"5.25","1":"5.25"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"5.40","1":"5.40"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"5.15","1":"5.15"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"5.25","1":"5.25"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"5.10","1":"5.10"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"5.01","1":"5.01"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"5.00","1":"5.00"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"4.74","1":"4.74"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"5.00","1":"5.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"5.00","1":"5.00"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"5.00","1":"5.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"5.00","1":"5.00"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"5.00","1":"5.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"5.00","1":"5.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"5.00","1":"5.00"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"5.00","1":"5.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"5.00","1":"5.00"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"5.20","1":"5.20"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"5.20","1":"5.20"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"5.70","1":"5.70"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"5.48","1":"5.48"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"5.10","1":"5.10"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"4.52","1":"4.52"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"5.00","1":"5.00"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"5.89","1":"5.89"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"4.89","1":"4.89"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"3.91","1":"3.91"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"4.35","1":"4.35"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"5.14","1":"5.14"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"4.14","1":"4.14"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"4.00","1":"4.00"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"4.25","1":"4.25"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"4.25","1":"4.25"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"3.95","1":"3.95"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"3.83","1":"3.83"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"3.62","1":"3.62"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"4.00","1":"4.00"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"4.10","1":"4.10"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"4.10","1":"4.10"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"4.40","1":"4.40"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"4.49","1":"4.49"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"4.49","1":"4.49"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"4.25","1":"4.25"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"3.95","1":"3.95"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"3.95","1":"3.95"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"3.95","1":"3.95"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"4.25","1":"4.25"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"3.83","1":"3.83"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"3.80","1":"3.80"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"4.35","1":"4.35"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"4.65","1":"4.65"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"4.02","1":"4.02"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"3.90","1":"3.90"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"4.15","1":"4.15"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"3.95","1":"3.95"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"3.43","1":"3.43"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"3.90","1":"3.90"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"3.91","1":"3.91"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"3.53","1":"3.53"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"3.90","1":"3.90"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"4.00","1":"4.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"3.51","1":"3.51"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"3.90","1":"3.90"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"3.60","1":"3.60"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"3.32","1":"3.32"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"3.60","1":"3.60"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"3.31","1":"3.31"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"3.26","1":"3.26"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"3.00","1":"3.00"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"3.50","1":"3.50"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"3.00","1":"3.00"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"3.70","1":"3.70"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"3.50","1":"3.50"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"3.85","1":"3.85"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"3.73","1":"3.73"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"3.27","1":"3.27"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"3.50","1":"3.50"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"3.50","1":"3.50"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"3.50","1":"3.50"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"3.50","1":"3.50"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"3.38","1":"3.38"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"3.41","1":"3.41"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"3.11","1":"3.11"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"3.26","1":"3.26"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"3.60","1":"3.60"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"3.51","1":"3.51"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"3.15","1":"3.15"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"3.55","1":"3.55"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"3.18","1":"3.18"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"3.51","1":"3.51"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"3.80","1":"3.80"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"3.40","1":"3.40"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"3.51","1":"3.51"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"3.69","1":"3.69"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"3.60","1":"3.60"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"3.70","1":"3.70"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"3.04","1":"3.04"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"3.15","1":"3.15"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"3.40","1":"3.40"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"3.25","1":"3.25"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"3.46","1":"3.46"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"3.00","1":"3.00"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"3.00","1":"3.00"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"3.35","1":"3.35"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"3.29","1":"3.29"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"3.00","1":"3.00"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"3.21","1":"3.21"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"3.00","1":"3.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"3.50","1":"3.50"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"3.10","1":"3.10"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"3.00","1":"3.00"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"3.12","1":"3.12"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"3.30","1":"3.30"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"3.50","1":"3.50"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"3.65","1":"3.65"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"3.25","1":"3.25"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"3.10","1":"3.10"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"3.10","1":"3.10"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"3.00","1":"3.00"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"3.00","1":"3.00"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"3.00","1":"3.00"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"2.90","1":"2.90"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"2.90","1":"2.90"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"2.53","1":"2.53"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"2.50","1":"2.50"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"2.50","1":"2.50"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"2.90","1":"2.90"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"2.76","1":"2.76"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"2.90","1":"2.90"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"3.00","1":"3.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"2.70","1":"2.70"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"2.55","1":"2.55"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"2.90","1":"2.90"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"2.51","1":"2.51"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"2.90","1":"2.90"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"2.88","1":"2.88"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"2.56","1":"2.56"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"3.00","1":"3.00"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"3.00","1":"3.00"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"3.00","1":"3.00"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"3.00","1":"3.00"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"2.65","1":"2.65"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"3.45","1":"3.45"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"3.74","1":"3.74"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"3.50","1":"3.50"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"3.50","1":"3.50"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"2.95","1":"2.95"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"3.10","1":"3.10"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"3.10","1":"3.10"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"3.97","1":"3.97"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"3.80","1":"3.80"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"3.25","1":"3.25"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"3.02","1":"3.02"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"3.28","1":"3.28"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"3.99","1":"3.99"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"3.94","1":"3.94"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"3.60","1":"3.60"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"3.49","1":"3.49"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"3.80","1":"3.80"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"3.67","1":"3.67"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"3.70","1":"3.70"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"3.61","1":"3.61"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"3.60","1":"3.60"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"3.60","1":"3.60"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"3.90","1":"3.90"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"3.60","1":"3.60"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"3.63","1":"3.63"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"3.60","1":"3.60"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"3.60","1":"3.60"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"3.60","1":"3.60"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"3.50","1":"3.50"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"3.65","1":"3.65"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"3.70","1":"3.70"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"3.17","1":"3.17"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"3.01","1":"3.01"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"3.00","1":"3.00"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"3.00","1":"3.00"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"2.60","1":"2.60"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"2.50","1":"2.50"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"3.10","1":"3.10"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"2.50","1":"2.50"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"2.50","1":"2.50"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"2.25","1":"2.25"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"2.50","1":"2.50"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"2.50","1":"2.50"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"2.67","1":"2.67"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"3.00","1":"3.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"3.00","1":"3.00"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"3.10","1":"3.10"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"3.48","1":"3.48"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"2.70","1":"2.70"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"2.50","1":"2.50"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"3.00","1":"3.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"2.90","1":"2.90"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"3.21","1":"3.21"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"2.50","1":"2.50"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"2.50","1":"2.50"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"3.20","1":"3.20"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"3.00","1":"3.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"3.10","1":"3.10"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"3.15","1":"3.15"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"3.12","1":"3.12"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"3.11","1":"3.11"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"3.16","1":"3.16"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"3.29","1":"3.29"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"3.25","1":"3.25"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"3.15","1":"3.15"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"3.45","1":"3.45"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"3.26","1":"3.26"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"3.50","1":"3.50"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"3.20","1":"3.20"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"3.20","1":"3.20"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"3.25","1":"3.25"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"3.25","1":"3.25"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"3.55","1":"3.55"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"3.55","1":"3.55"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"3.55","1":"3.55"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"3.50","1":"3.50"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"3.55","1":"3.55"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"3.70","1":"3.70"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"3.74","1":"3.74"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"3.48","1":"3.48"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"3.01","1":"3.01"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"3.10","1":"3.10"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"3.00","1":"3.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"3.00","1":"3.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"3.30","1":"3.30"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"3.48","1":"3.48"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"3.00","1":"3.00"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"2.70","1":"2.70"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"2.70","1":"2.70"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"2.70","1":"2.70"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"2.80","1":"2.80"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"2.57","1":"2.57"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"2.70","1":"2.70"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"2.80","1":"2.80"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"3.00","1":"3.00"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"2.75","1":"2.75"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"2.90","1":"2.90"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"2.72","1":"2.72"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"2.68","1":"2.68"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"2.71","1":"2.71"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"2.75","1":"2.75"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"3.15","1":"3.15"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"3.30","1":"3.30"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"3.30","1":"3.30"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"3.00","1":"3.00"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"3.90","1":"3.90"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"3.36","1":"3.36"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"3.25","1":"3.25"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"3.50","1":"3.50"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"3.50","1":"3.50"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"3.75","1":"3.75"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"3.25","1":"3.25"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"3.59","1":"3.59"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"3.25","1":"3.25"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"3.20","1":"3.20"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"3.25","1":"3.25"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"3.20","1":"3.20"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"3.40","1":"3.40"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"3.23","1":"3.23"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"3.50","1":"3.50"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"3.26","1":"3.26"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"3.20","1":"3.20"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"3.25","1":"3.25"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"3.25","1":"3.25"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"3.70","1":"3.70"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"3.27","1":"3.27"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"3.15","1":"3.15"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"3.25","1":"3.25"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"3.25","1":"3.25"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"3.10","1":"3.10"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"3.20","1":"3.20"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"3.10","1":"3.10"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"3.15","1":"3.15"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"3.20","1":"3.20"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"3.10","1":"3.10"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"3.13","1":"3.13"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"3.13","1":"3.13"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"3.13","1":"3.13"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"2.70","1":"2.70"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"3.12","1":"3.12"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"3.20","1":"3.20"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"3.00","1":"3.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"2.99","1":"2.99"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"2.99","1":"2.99"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"2.92","1":"2.92"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"3.06","1":"3.06"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"3.09","1":"3.09"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"3.13","1":"3.13"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"3.45","1":"3.45"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"3.44","1":"3.44"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"3.21","1":"3.21"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"3.01","1":"3.01"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"3.50","1":"3.50"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"3.50","1":"3.50"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"3.50","1":"3.50"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"3.50","1":"3.50"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"3.49","1":"3.49"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"3.49","1":"3.49"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"3.20","1":"3.20"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"3.50","1":"3.50"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"3.20","1":"3.20"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"3.20","1":"3.20"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"3.50","1":"3.50"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"3.00","1":"3.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"3.50","1":"3.50"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"3.30","1":"3.30"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"3.35","1":"3.35"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"3.25","1":"3.25"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"3.50","1":"3.50"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"3.50","1":"3.50"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"3.75","1":"3.75"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"3.50","1":"3.50"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"3.50","1":"3.50"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"3.25","1":"3.25"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"3.73","1":"3.73"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"3.65","1":"3.65"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"3.50","1":"3.50"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"3.20","1":"3.20"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"3.60","1":"3.60"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"3.60","1":"3.60"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"3.60","1":"3.60"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"3.55","1":"3.55"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"3.70","1":"3.70"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"3.47","1":"3.47"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"3.50","1":"3.50"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"3.69","1":"3.69"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"3.50","1":"3.50"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"3.74","1":"3.74"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"3.65","1":"3.65"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"3.44","1":"3.44"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"3.45","1":"3.45"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"3.20","1":"3.20"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"3.50","1":"3.50"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"3.99","1":"3.99"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"3.00","1":"3.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"3.00","1":"3.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"3.00","1":"3.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"3.50","1":"3.50"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"2.35","1":"2.35"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"2.75","1":"2.75"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"2.75","1":"2.75"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"3.29","1":"3.29"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"3.15","1":"3.15"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"3.02","1":"3.02"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"2.35","1":"2.35"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"2.65","1":"2.65"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"2.80","1":"2.80"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"2.75","1":"2.75"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"2.79","1":"2.79"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"2.70","1":"2.70"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"2.64","1":"2.64"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"2.60","1":"2.60"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"2.60","1":"2.60"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"2.60","1":"2.60"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"2.65","1":"2.65"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"2.60","1":"2.60"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"2.60","1":"2.60"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"2.50","1":"2.50"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"2.69","1":"2.69"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"2.21","1":"2.21"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"2.50","1":"2.50"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"2.50","1":"2.50"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"2.50","1":"2.50"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"2.60","1":"2.60"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"2.40","1":"2.40"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"2.30","1":"2.30"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"2.70","1":"2.70"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"2.23","1":"2.23"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"2.30","1":"2.30"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"2.30","1":"2.30"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"2.30","1":"2.30"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"2.40","1":"2.40"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"2.14","1":"2.14"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"2.49","1":"2.49"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"2.69","1":"2.69"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"2.64","1":"2.64"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"2.55","1":"2.55"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"2.45","1":"2.45"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"2.40","1":"2.40"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"2.25","1":"2.25"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"2.15","1":"2.15"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"2.45","1":"2.45"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"2.70","1":"2.70"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"2.70","1":"2.70"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"2.60","1":"2.60"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"2.40","1":"2.40"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"2.50","1":"2.50"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"2.70","1":"2.70"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"2.69","1":"2.69"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"2.69","1":"2.69"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"2.70","1":"2.70"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"2.70","1":"2.70"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"3.00","1":"3.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"3.00","1":"3.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"2.98","1":"2.98"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"2.85","1":"2.85"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"3.00","1":"3.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"2.90","1":"2.90"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"2.95","1":"2.95"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"2.95","1":"2.95"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"2.95","1":"2.95"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"2.95","1":"2.95"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"2.95","1":"2.95"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"2.95","1":"2.95"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"2.95","1":"2.95"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"2.95","1":"2.95"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"3.00","1":"3.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"3.00","1":"3.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"3.24","1":"3.24"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"3.15","1":"3.15"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"3.00","1":"3.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"3.00","1":"3.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"3.24","1":"3.24"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"3.62","1":"3.62"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"3.70","1":"3.70"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"3.80","1":"3.80"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"3.80","1":"3.80"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"3.80","1":"3.80"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"3.90","1":"3.90"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"3.90","1":"3.90"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"4.00","1":"4.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"4.00","1":"4.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"4.00","1":"4.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"4.00","1":"4.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"3.75","1":"3.75"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"3.61","1":"3.61"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"3.75","1":"3.75"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"3.60","1":"3.60"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"3.99","1":"3.99"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"3.50","1":"3.50"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"3.50","1":"3.50"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"3.75","1":"3.75"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"3.50","1":"3.50"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"4.00","1":"4.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"3.90","1":"3.90"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"3.51","1":"3.51"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"3.74","1":"3.74"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"3.99","1":"3.99"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"3.97","1":"3.97"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"3.99","1":"3.99"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"4.00","1":"4.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"4.12","1":"4.12"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"3.90","1":"3.90"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"4.10","1":"4.10"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"3.32","1":"3.32"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"3.11","1":"3.11"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"3.38","1":"3.38"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"3.40","1":"3.40"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"3.54","1":"3.54"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"3.16","1":"3.16"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"3.16","1":"3.16"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"3.15","1":"3.15"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"3.10","1":"3.10"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"3.17","1":"3.17"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"3.15","1":"3.15"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"3.50","1":"3.50"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"3.50","1":"3.50"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"4.00","1":"4.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"4.25","1":"4.25"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"4.30","1":"4.30"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"4.31","1":"4.31"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"4.50","1":"4.50"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"4.21","1":"4.21"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"4.09","1":"4.09"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"4.00","1":"4.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"4.24","1":"4.24"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"4.50","1":"4.50"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"4.52","1":"4.52"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"4.64","1":"4.64"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"4.50","1":"4.50"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"4.49","1":"4.49"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"4.49","1":"4.49"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"4.20","1":"4.20"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"4.49","1":"4.49"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"4.49","1":"4.49"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"4.15","1":"4.15"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"4.00","1":"4.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"3.83","1":"3.83"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"4.20","1":"4.20"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"4.40","1":"4.40"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"4.40","1":"4.40"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"4.44","1":"4.44"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"3.80","1":"3.80"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"3.60","1":"3.60"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"4.00","1":"4.00"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"3.50","1":"3.50"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"4.00","1":"4.00"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"3.65","1":"3.65"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"3.85","1":"3.85"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"3.08","1":"3.08"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"3.79","1":"3.79"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"3.75","1":"3.75"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"2.91","1":"2.91"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"3.50","1":"3.50"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"3.30","1":"3.30"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"3.60","1":"3.60"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"3.85","1":"3.85"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"4.69","1":"4.69"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"4.00","1":"4.00"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"3.64","1":"3.64"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"3.89","1":"3.89"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"3.70","1":"3.70"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"3.50","1":"3.50"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"3.50","1":"3.50"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"3.75","1":"3.75"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"3.90","1":"3.90"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"3.50","1":"3.50"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"3.50","1":"3.50"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"3.45","1":"3.45"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"3.30","1":"3.30"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"3.20","1":"3.20"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"3.10","1":"3.10"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"4.00","1":"4.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"3.50","1":"3.50"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"3.50","1":"3.50"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"3.50","1":"3.50"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"3.70","1":"3.70"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"3.99","1":"3.99"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"3.99","1":"3.99"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"4.10","1":"4.10"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"4.00","1":"4.00"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"4.00","1":"4.00"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"3.51","1":"3.51"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"3.51","1":"3.51"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"3.80","1":"3.80"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"3.90","1":"3.90"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"3.50","1":"3.50"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"3.00","1":"3.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"3.48","1":"3.48"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"3.30","1":"3.30"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"3.30","1":"3.30"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"3.00","1":"3.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"3.30","1":"3.30"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"3.00","1":"3.00"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"3.10","1":"3.10"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"3.10","1":"3.10"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"3.01","1":"3.01"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"3.20","1":"3.20"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"3.25","1":"3.25"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"3.96","1":"3.96"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"3.50","1":"3.50"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"3.50","1":"3.50"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"3.50","1":"3.50"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"3.50","1":"3.50"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"3.50","1":"3.50"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"3.50","1":"3.50"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"3.50","1":"3.50"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"3.49","1":"3.49"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"3.50","1":"3.50"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"3.19","1":"3.19"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"3.20","1":"3.20"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"3.22","1":"3.22"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"3.25","1":"3.25"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"3.40","1":"3.40"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"3.40","1":"3.40"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"3.25","1":"3.25"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"3.25","1":"3.25"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"3.58","1":"3.58"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"3.30","1":"3.30"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"3.58","1":"3.58"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"3.58","1":"3.58"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"3.23","1":"3.23"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"3.23","1":"3.23"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"3.50","1":"3.50"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"3.20","1":"3.20"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"3.20","1":"3.20"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"3.20","1":"3.20"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"3.20","1":"3.20"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"3.20","1":"3.20"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"3.49","1":"3.49"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"3.49","1":"3.49"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"3.70","1":"3.70"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"3.89","1":"3.89"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"3.90","1":"3.90"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"3.90","1":"3.90"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"3.85","1":"3.85"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"3.85","1":"3.85"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"3.85","1":"3.85"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"3.60","1":"3.60"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"3.55","1":"3.55"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"3.98","1":"3.98"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"3.85","1":"3.85"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"3.44","1":"3.44"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"3.31","1":"3.31"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"3.26","1":"3.26"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"3.26","1":"3.26"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"3.35","1":"3.35"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"3.35","1":"3.35"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"3.78","1":"3.78"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"3.35","1":"3.35"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"3.35","1":"3.35"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"3.79","1":"3.79"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"3.35","1":"3.35"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"3.89","1":"3.89"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"3.89","1":"3.89"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"3.50","1":"3.50"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"3.70","1":"3.70"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"3.70","1":"3.70"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"3.70","1":"3.70"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"3.90","1":"3.90"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"3.88","1":"3.88"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"3.70","1":"3.70"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"3.77","1":"3.77"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"3.35","1":"3.35"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"3.54","1":"3.54"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"3.41","1":"3.41"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"3.40","1":"3.40"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"3.69","1":"3.69"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"3.60","1":"3.60"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"3.53","1":"3.53"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"3.60","1":"3.60"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"3.53","1":"3.53"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"3.34","1":"3.34"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"3.30","1":"3.30"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"3.20","1":"3.20"}]}