{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"18.50","1":"18.50"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"18.00","1":"18.00"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"18.00","1":"18.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"19.05","1":"19.05"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"19.50","1":"19.50"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"20.90","1":"20.90"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"21.75","1":"21.75"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"20.70","1":"20.70"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"20.75","1":"20.75"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"21.00","1":"21.00"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"21.00","1":"21.00"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"20.30","1":"20.30"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"20.55","1":"20.55"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"20.50","1":"20.50"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"22.00","1":"22.00"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"23.65","1":"23.65"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"23.60","1":"23.60"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"23.70","1":"23.70"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"24.25","1":"24.25"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"24.00","1":"24.00"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"25.00","1":"25.00"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"23.75","1":"23.75"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"22.75","1":"22.75"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"22.40","1":"22.40"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"22.00","1":"22.00"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"22.50","1":"22.50"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"22.50","1":"22.50"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"21.60","1":"21.60"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"21.35","1":"21.35"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"21.00","1":"21.00"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"21.00","1":"21.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"22.50","1":"22.50"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"22.50","1":"22.50"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"22.50","1":"22.50"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"22.50","1":"22.50"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"21.45","1":"21.45"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"19.00","1":"19.00"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"15.00","1":"15.00"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"15.00","1":"15.00"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"16.00","1":"16.00"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"18.00","1":"18.00"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"17.00","1":"17.00"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"16.45","1":"16.45"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"16.30","1":"16.30"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"16.45","1":"16.45"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"16.50","1":"16.50"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"16.80","1":"16.80"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"16.00","1":"16.00"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"16.00","1":"16.00"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"16.50","1":"16.50"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"16.00","1":"16.00"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"16.00","1":"16.00"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"16.50","1":"16.50"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"15.55","1":"15.55"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"16.50","1":"16.50"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"16.00","1":"16.00"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"15.75","1":"15.75"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"16.00","1":"16.00"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"16.25","1":"16.25"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"17.00","1":"17.00"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"16.00","1":"16.00"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"16.80","1":"16.80"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"16.15","1":"16.15"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"17.00","1":"17.00"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"17.00","1":"17.00"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"16.00","1":"16.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"15.00","1":"15.00"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"14.90","1":"14.90"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"14.00","1":"14.00"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"13.00","1":"13.00"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"14.00","1":"14.00"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"14.95","1":"14.95"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"15.95","1":"15.95"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"16.25","1":"16.25"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"15.00","1":"15.00"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"14.75","1":"14.75"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"14.75","1":"14.75"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"15.75","1":"15.75"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"16.50","1":"16.50"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"13.50","1":"13.50"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"14.50","1":"14.50"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"12.20","1":"12.20"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"11.25","1":"11.25"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"10.40","1":"10.40"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"9.85","1":"9.85"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"10.85","1":"10.85"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"11.00","1":"11.00"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"12.00","1":"12.00"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"12.90","1":"12.90"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"13.00","1":"13.00"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"12.50","1":"12.50"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"11.50","1":"11.50"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"11.40","1":"11.40"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"11.50","1":"11.50"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"10.40","1":"10.40"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"9.40","1":"9.40"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"10.00","1":"10.00"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"10.95","1":"10.95"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"10.50","1":"10.50"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"9.50","1":"9.50"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"9.50","1":"9.50"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"9.50","1":"9.50"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"10.50","1":"10.50"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"11.30","1":"11.30"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"10.30","1":"10.30"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"10.60","1":"10.60"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"10.75","1":"10.75"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"10.75","1":"10.75"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"10.75","1":"10.75"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"10.00","1":"10.00"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"10.50","1":"10.50"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"11.00","1":"11.00"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"10.90","1":"10.90"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"11.00","1":"11.00"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"11.25","1":"11.25"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"12.25","1":"12.25"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"11.75","1":"11.75"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"12.65","1":"12.65"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"11.70","1":"11.70"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"10.70","1":"10.70"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"11.60","1":"11.60"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"10.65","1":"10.65"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"10.55","1":"10.55"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"11.25","1":"11.25"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"10.45","1":"10.45"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"11.50","1":"11.50"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"12.45","1":"12.45"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"12.75","1":"12.75"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"13.00","1":"13.00"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"11.75","1":"11.75"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"12.00","1":"12.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"12.40","1":"12.40"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"13.40","1":"13.40"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"12.80","1":"12.80"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"12.55","1":"12.55"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"13.55","1":"13.55"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"14.25","1":"14.25"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"15.20","1":"15.20"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"14.50","1":"14.50"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"15.50","1":"15.50"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"14.50","1":"14.50"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"13.90","1":"13.90"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"13.00","1":"13.00"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"14.00","1":"14.00"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"14.00","1":"14.00"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"14.00","1":"14.00"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"13.95","1":"13.95"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"12.95","1":"12.95"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"13.45","1":"13.45"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"12.45","1":"12.45"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"13.45","1":"13.45"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"12.60","1":"12.60"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"13.60","1":"13.60"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"14.60","1":"14.60"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"15.60","1":"15.60"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"16.60","1":"16.60"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"16.60","1":"16.60"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"16.20","1":"16.20"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"15.25","1":"15.25"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"15.75","1":"15.75"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"16.45","1":"16.45"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"15.45","1":"15.45"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"14.55","1":"14.55"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"15.55","1":"15.55"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"14.75","1":"14.75"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"14.00","1":"14.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"14.00","1":"14.00"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"15.00","1":"15.00"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"15.30","1":"15.30"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"13.30","1":"13.30"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"13.30","1":"13.30"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"12.90","1":"12.90"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"13.90","1":"13.90"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"14.75","1":"14.75"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"13.75","1":"13.75"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"14.70","1":"14.70"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"15.50","1":"15.50"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"16.50","1":"16.50"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"16.40","1":"16.40"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"17.40","1":"17.40"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"16.40","1":"16.40"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"15.40","1":"15.40"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"16.40","1":"16.40"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"15.40","1":"15.40"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"14.99","1":"14.99"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"15.99","1":"15.99"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"15.00","1":"15.00"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"16.00","1":"16.00"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"16.00","1":"16.00"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"15.01","1":"15.01"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"8.00","1":"8.00"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"8.50","1":"8.50"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"7.50","1":"7.50"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"7.06","1":"7.06"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"6.10","1":"6.10"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"5.25","1":"5.25"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"5.70","1":"5.70"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"6.48","1":"6.48"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"6.75","1":"6.75"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"6.25","1":"6.25"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"6.00","1":"6.00"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"5.06","1":"5.06"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"5.40","1":"5.40"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"5.00","1":"5.00"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"5.01","1":"5.01"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"5.00","1":"5.00"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"5.00","1":"5.00"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"5.00","1":"5.00"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"5.00","1":"5.00"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"5.00","1":"5.00"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"5.00","1":"5.00"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"5.00","1":"5.00"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"5.00","1":"5.00"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"5.00","1":"5.00"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"5.50","1":"5.50"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"5.40","1":"5.40"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"5.03","1":"5.03"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"5.96","1":"5.96"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"6.80","1":"6.80"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"5.80","1":"5.80"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"5.25","1":"5.25"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"6.00","1":"6.00"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"6.76","1":"6.76"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"6.45","1":"6.45"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"7.41","1":"7.41"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"6.50","1":"6.50"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"5.53","1":"5.53"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"5.99","1":"5.99"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"5.99","1":"5.99"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"6.79","1":"6.79"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"6.40","1":"6.40"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"6.30","1":"6.30"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"6.10","1":"6.10"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"5.90","1":"5.90"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"6.49","1":"6.49"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"5.12","1":"5.12"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"5.70","1":"5.70"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"5.25","1":"5.25"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"6.00","1":"6.00"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"6.00","1":"6.00"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"5.11","1":"5.11"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"5.52","1":"5.52"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"6.00","1":"6.00"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"6.79","1":"6.79"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"7.11","1":"7.11"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"6.17","1":"6.17"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"6.50","1":"6.50"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"6.97","1":"6.97"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"7.74","1":"7.74"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"7.41","1":"7.41"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"6.80","1":"6.80"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"7.00","1":"7.00"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"7.05","1":"7.05"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"7.47","1":"7.47"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"7.84","1":"7.84"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"8.00","1":"8.00"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"8.93","1":"8.93"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"7.94","1":"7.94"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"7.50","1":"7.50"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"7.60","1":"7.60"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"8.44","1":"8.44"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"8.46","1":"8.46"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"7.92","1":"7.92"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"7.50","1":"7.50"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"7.40","1":"7.40"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"6.69","1":"6.69"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"7.69","1":"7.69"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"7.25","1":"7.25"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"6.52","1":"6.52"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"6.98","1":"6.98"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"7.82","1":"7.82"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"6.90","1":"6.90"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"7.33","1":"7.33"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"6.52","1":"6.52"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"7.33","1":"7.33"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"7.98","1":"7.98"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"8.14","1":"8.14"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"8.25","1":"8.25"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"8.73","1":"8.73"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"7.73","1":"7.73"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"7.30","1":"7.30"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"8.18","1":"8.18"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"7.70","1":"7.70"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"7.20","1":"7.20"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"8.08","1":"8.08"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"7.31","1":"7.31"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"7.27","1":"7.27"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"8.00","1":"8.00"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"8.85","1":"8.85"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"8.11","1":"8.11"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"8.05","1":"8.05"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"8.49","1":"8.49"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"8.48","1":"8.48"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"8.35","1":"8.35"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"8.50","1":"8.50"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"9.00","1":"9.00"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"8.20","1":"8.20"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"8.88","1":"8.88"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"8.90","1":"8.90"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"8.75","1":"8.75"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"8.74","1":"8.74"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"9.00","1":"9.00"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"8.00","1":"8.00"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"8.90","1":"8.90"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"8.00","1":"8.00"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"7.75","1":"7.75"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"8.23","1":"8.23"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"8.24","1":"8.24"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"8.25","1":"8.25"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"8.92","1":"8.92"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"8.43","1":"8.43"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"7.52","1":"7.52"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"7.99","1":"7.99"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"7.02","1":"7.02"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"7.12","1":"7.12"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"7.50","1":"7.50"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"7.49","1":"7.49"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"7.03","1":"7.03"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"7.00","1":"7.00"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"7.50","1":"7.50"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"7.11","1":"7.11"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"7.05","1":"7.05"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"7.25","1":"7.25"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"7.93","1":"7.93"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"7.50","1":"7.50"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"6.87","1":"6.87"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"6.99","1":"6.99"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"6.97","1":"6.97"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"6.93","1":"6.93"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"6.76","1":"6.76"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"6.75","1":"6.75"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"6.31","1":"6.31"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"6.50","1":"6.50"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"6.50","1":"6.50"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"7.46","1":"7.46"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"7.02","1":"7.02"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"8.00","1":"8.00"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"8.40","1":"8.40"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"8.36","1":"8.36"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"8.40","1":"8.40"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"8.49","1":"8.49"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"7.52","1":"7.52"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"7.51","1":"7.51"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"8.05","1":"8.05"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"8.19","1":"8.19"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"8.30","1":"8.30"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"8.50","1":"8.50"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"7.27","1":"7.27"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"7.30","1":"7.30"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"7.50","1":"7.50"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"6.52","1":"6.52"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"7.39","1":"7.39"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"7.43","1":"7.43"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"7.24","1":"7.24"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"6.25","1":"6.25"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"5.59","1":"5.59"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"5.16","1":"5.16"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"6.14","1":"6.14"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"6.98","1":"6.98"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"5.98","1":"5.98"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"6.90","1":"6.90"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"6.89","1":"6.89"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"6.89","1":"6.89"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"7.00","1":"7.00"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"6.03","1":"6.03"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"6.50","1":"6.50"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"7.09","1":"7.09"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"7.24","1":"7.24"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"6.26","1":"6.26"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"6.26","1":"6.26"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"6.49","1":"6.49"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"7.00","1":"7.00"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"7.24","1":"7.24"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"6.80","1":"6.80"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"6.98","1":"6.98"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"6.50","1":"6.50"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"6.18","1":"6.18"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"5.51","1":"5.51"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"6.48","1":"6.48"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"5.60","1":"5.60"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"6.15","1":"6.15"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"6.99","1":"6.99"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"6.79","1":"6.79"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"7.00","1":"7.00"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"7.49","1":"7.49"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"7.00","1":"7.00"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"7.10","1":"7.10"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"7.00","1":"7.00"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"6.75","1":"6.75"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"6.00","1":"6.00"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"6.00","1":"6.00"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"6.38","1":"6.38"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"6.39","1":"6.39"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"7.39","1":"7.39"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"7.99","1":"7.99"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"8.26","1":"8.26"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"8.37","1":"8.37"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"8.70","1":"8.70"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"8.71","1":"8.71"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"9.10","1":"9.10"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"9.02","1":"9.02"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"9.44","1":"9.44"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"9.41","1":"9.41"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"9.30","1":"9.30"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"9.70","1":"9.70"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"10.09","1":"10.09"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"9.85","1":"9.85"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"7.45","1":"7.45"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"7.11","1":"7.11"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"7.39","1":"7.39"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"7.21","1":"7.21"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"7.35","1":"7.35"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"7.30","1":"7.30"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"7.32","1":"7.32"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"7.93","1":"7.93"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"7.53","1":"7.53"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"7.14","1":"7.14"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"7.58","1":"7.58"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"7.60","1":"7.60"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"7.59","1":"7.59"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"7.79","1":"7.79"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"7.57","1":"7.57"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"7.65","1":"7.65"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"7.04","1":"7.04"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"7.50","1":"7.50"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"7.15","1":"7.15"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"7.08","1":"7.08"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"7.14","1":"7.14"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"7.38","1":"7.38"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"7.55","1":"7.55"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"7.63","1":"7.63"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"7.03","1":"7.03"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"7.39","1":"7.39"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"7.05","1":"7.05"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"7.70","1":"7.70"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"7.02","1":"7.02"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"7.80","1":"7.80"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"7.20","1":"7.20"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"6.80","1":"6.80"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"7.50","1":"7.50"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"7.12","1":"7.12"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"7.00","1":"7.00"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"7.06","1":"7.06"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"7.15","1":"7.15"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"7.00","1":"7.00"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"7.58","1":"7.58"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"7.00","1":"7.00"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"7.45","1":"7.45"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"7.30","1":"7.30"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"7.03","1":"7.03"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"7.42","1":"7.42"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"7.64","1":"7.64"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"7.01","1":"7.01"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"7.30","1":"7.30"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"7.50","1":"7.50"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"7.48","1":"7.48"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"7.55","1":"7.55"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"7.00","1":"7.00"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"7.15","1":"7.15"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"7.20","1":"7.20"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"7.21","1":"7.21"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"7.35","1":"7.35"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"6.71","1":"6.71"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"7.24","1":"7.24"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"7.35","1":"7.35"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"6.72","1":"6.72"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"7.40","1":"7.40"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"7.22","1":"7.22"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"7.10","1":"7.10"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"7.68","1":"7.68"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"7.68","1":"7.68"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"7.34","1":"7.34"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"7.68","1":"7.68"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"7.26","1":"7.26"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"7.26","1":"7.26"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"7.86","1":"7.86"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"8.04","1":"8.04"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"8.26","1":"8.26"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"8.00","1":"8.00"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"7.70","1":"7.70"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"8.10","1":"8.10"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"7.80","1":"7.80"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"7.14","1":"7.14"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"8.14","1":"8.14"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"9.14","1":"9.14"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"9.85","1":"9.85"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"10.85","1":"10.85"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"10.69","1":"10.69"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"10.50","1":"10.50"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"10.69","1":"10.69"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"10.69","1":"10.69"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"10.69","1":"10.69"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"10.69","1":"10.69"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"10.60","1":"10.60"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"10.49","1":"10.49"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"10.35","1":"10.35"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"10.03","1":"10.03"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"9.97","1":"9.97"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"10.00","1":"10.00"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"10.00","1":"10.00"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"10.00","1":"10.00"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"10.05","1":"10.05"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"10.20","1":"10.20"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"10.40","1":"10.40"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"10.40","1":"10.40"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"11.13","1":"11.13"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"10.25","1":"10.25"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"10.25","1":"10.25"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"10.13","1":"10.13"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"10.29","1":"10.29"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"11.04","1":"11.04"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"10.50","1":"10.50"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"10.50","1":"10.50"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"10.42","1":"10.42"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"10.06","1":"10.06"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"9.97","1":"9.97"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"10.01","1":"10.01"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"10.50","1":"10.50"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"10.51","1":"10.51"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"11.00","1":"11.00"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"11.00","1":"11.00"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"11.05","1":"11.05"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"10.50","1":"10.50"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"10.57","1":"10.57"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"10.35","1":"10.35"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"10.50","1":"10.50"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"10.50","1":"10.50"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"10.48","1":"10.48"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"10.40","1":"10.40"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"10.08","1":"10.08"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"10.20","1":"10.20"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"10.35","1":"10.35"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"9.83","1":"9.83"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"9.61","1":"9.61"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"10.60","1":"10.60"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"10.50","1":"10.50"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"11.00","1":"11.00"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"10.96","1":"10.96"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"11.00","1":"11.00"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"11.00","1":"11.00"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"11.00","1":"11.00"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"11.16","1":"11.16"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"11.70","1":"11.70"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"11.70","1":"11.70"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"11.50","1":"11.50"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"11.50","1":"11.50"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"11.50","1":"11.50"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"11.50","1":"11.50"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"11.50","1":"11.50"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"11.75","1":"11.75"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"11.50","1":"11.50"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"11.50","1":"11.50"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"11.50","1":"11.50"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"11.52","1":"11.52"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"11.10","1":"11.10"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"11.01","1":"11.01"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"11.00","1":"11.00"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"11.00","1":"11.00"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"11.00","1":"11.00"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"11.25","1":"11.25"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"10.98","1":"10.98"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"11.35","1":"11.35"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"11.35","1":"11.35"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"11.35","1":"11.35"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"11.35","1":"11.35"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"10.80","1":"10.80"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"10.80","1":"10.80"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"10.80","1":"10.80"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"10.15","1":"10.15"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"10.08","1":"10.08"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"10.66","1":"10.66"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"10.66","1":"10.66"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"10.00","1":"10.00"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"9.26","1":"9.26"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"9.26","1":"9.26"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"9.00","1":"9.00"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"8.08","1":"8.08"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"7.61","1":"7.61"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"7.00","1":"7.00"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"6.90","1":"6.90"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"7.00","1":"7.00"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"7.25","1":"7.25"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"7.60","1":"7.60"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"7.50","1":"7.50"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"7.50","1":"7.50"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"7.25","1":"7.25"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"7.50","1":"7.50"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"8.14","1":"8.14"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"9.13","1":"9.13"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"9.00","1":"9.00"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"9.40","1":"9.40"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"8.58","1":"8.58"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"8.58","1":"8.58"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"8.58","1":"8.58"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"9.13","1":"9.13"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"9.13","1":"9.13"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"9.13","1":"9.13"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"10.00","1":"10.00"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"10.45","1":"10.45"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"11.19","1":"11.19"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"11.34","1":"11.34"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"11.51","1":"11.51"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"12.07","1":"12.07"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"11.34","1":"11.34"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"10.34","1":"10.34"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"9.63","1":"9.63"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"9.55","1":"9.55"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"9.55","1":"9.55"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"9.69","1":"9.69"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"9.50","1":"9.50"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"9.50","1":"9.50"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"9.50","1":"9.50"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"10.43","1":"10.43"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"10.43","1":"10.43"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"7.95","1":"7.95"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"7.12","1":"7.12"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"6.52","1":"6.52"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"6.52","1":"6.52"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"6.80","1":"6.80"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"6.51","1":"6.51"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"6.51","1":"6.51"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"7.28","1":"7.28"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"7.28","1":"7.28"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"7.28","1":"7.28"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"7.28","1":"7.28"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"7.28","1":"7.28"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"7.28","1":"7.28"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"7.28","1":"7.28"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"7.28","1":"7.28"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"7.28","1":"7.28"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"7.28","1":"7.28"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"7.28","1":"7.28"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"7.28","1":"7.28"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"7.28","1":"7.28"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"7.28","1":"7.28"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"7.10","1":"7.10"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"6.65","1":"6.65"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"6.65","1":"6.65"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"7.24","1":"7.24"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"7.24","1":"7.24"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"7.24","1":"7.24"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"7.10","1":"7.10"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"7.10","1":"7.10"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"6.80","1":"6.80"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"7.00","1":"7.00"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"7.01","1":"7.01"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"7.60","1":"7.60"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"7.60","1":"7.60"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"7.60","1":"7.60"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"7.58","1":"7.58"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"7.00","1":"7.00"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"7.05","1":"7.05"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"7.00","1":"7.00"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"7.00","1":"7.00"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"7.00","1":"7.00"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"6.72","1":"6.72"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"6.80","1":"6.80"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"6.60","1":"6.60"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"6.60","1":"6.60"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"7.58","1":"7.58"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"7.58","1":"7.58"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"7.58","1":"7.58"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"7.58","1":"7.58"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"8.58","1":"8.58"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"8.01","1":"8.01"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"8.01","1":"8.01"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"7.50","1":"7.50"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"7.50","1":"7.50"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"7.85","1":"7.85"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"7.27","1":"7.27"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"7.50","1":"7.50"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"7.49","1":"7.49"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"7.50","1":"7.50"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"7.50","1":"7.50"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"7.50","1":"7.50"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"8.29","1":"8.29"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"7.75","1":"7.75"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"8.05","1":"8.05"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"8.23","1":"8.23"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"8.23","1":"8.23"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"8.02","1":"8.02"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"8.35","1":"8.35"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"7.61","1":"7.61"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"8.11","1":"8.11"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"8.00","1":"8.00"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"7.01","1":"7.01"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"7.40","1":"7.40"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"7.46","1":"7.46"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"7.45","1":"7.45"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"7.40","1":"7.40"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"6.50","1":"6.50"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"6.28","1":"6.28"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"6.25","1":"6.25"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"6.73","1":"6.73"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"6.31","1":"6.31"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"6.07","1":"6.07"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"6.60","1":"6.60"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"6.32","1":"6.32"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"6.32","1":"6.32"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"6.32","1":"6.32"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"6.25","1":"6.25"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"6.71","1":"6.71"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"5.74","1":"5.74"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"5.90","1":"5.90"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"5.65","1":"5.65"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"5.71","1":"5.71"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"5.75","1":"5.75"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"5.97","1":"5.97"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"5.50","1":"5.50"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"5.52","1":"5.52"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"5.70","1":"5.70"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"5.02","1":"5.02"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"5.00","1":"5.00"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"5.30","1":"5.30"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"5.20","1":"5.20"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"5.10","1":"5.10"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"5.00","1":"5.00"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"5.00","1":"5.00"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"5.00","1":"5.00"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"4.76","1":"4.76"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"5.00","1":"5.00"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"5.00","1":"5.00"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"5.00","1":"5.00"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"5.26","1":"5.26"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"5.26","1":"5.26"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"5.26","1":"5.26"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"5.26","1":"5.26"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"5.40","1":"5.40"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"5.40","1":"5.40"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"5.50","1":"5.50"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"5.25","1":"5.25"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"5.45","1":"5.45"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"5.50","1":"5.50"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"5.51","1":"5.51"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"5.25","1":"5.25"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"5.45","1":"5.45"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"5.31","1":"5.31"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"5.90","1":"5.90"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"5.75","1":"5.75"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"5.75","1":"5.75"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"5.68","1":"5.68"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"5.66","1":"5.66"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"5.85","1":"5.85"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"5.89","1":"5.89"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"5.89","1":"5.89"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"5.75","1":"5.75"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"6.00","1":"6.00"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"6.10","1":"6.10"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"6.00","1":"6.00"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"6.00","1":"6.00"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"5.90","1":"5.90"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"5.79","1":"5.79"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"5.80","1":"5.80"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"5.65","1":"5.65"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"5.60","1":"5.60"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"5.92","1":"5.92"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"6.32","1":"6.32"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"6.55","1":"6.55"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"6.49","1":"6.49"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"6.03","1":"6.03"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"5.68","1":"5.68"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"5.70","1":"5.70"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"5.80","1":"5.80"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"5.97","1":"5.97"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"5.72","1":"5.72"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"5.99","1":"5.99"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"5.81","1":"5.81"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"6.00","1":"6.00"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"5.90","1":"5.90"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"6.56","1":"6.56"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"6.84","1":"6.84"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"6.48","1":"6.48"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"6.31","1":"6.31"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"6.55","1":"6.55"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"6.10","1":"6.10"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"6.50","1":"6.50"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"6.15","1":"6.15"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"6.25","1":"6.25"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"6.35","1":"6.35"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"6.20","1":"6.20"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"6.15","1":"6.15"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"6.75","1":"6.75"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"6.98","1":"6.98"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"7.30","1":"7.30"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"8.00","1":"8.00"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"7.51","1":"7.51"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"8.42","1":"8.42"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"7.60","1":"7.60"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"8.07","1":"8.07"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"7.19","1":"7.19"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"7.05","1":"7.05"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"6.91","1":"6.91"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"6.91","1":"6.91"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"6.82","1":"6.82"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"7.00","1":"7.00"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"7.00","1":"7.00"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"7.19","1":"7.19"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"6.90","1":"6.90"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"7.10","1":"7.10"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"7.10","1":"7.10"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"7.00","1":"7.00"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"7.00","1":"7.00"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"6.80","1":"6.80"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"6.70","1":"6.70"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"6.90","1":"6.90"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"6.60","1":"6.60"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"6.60","1":"6.60"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"6.65","1":"6.65"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"6.70","1":"6.70"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"6.58","1":"6.58"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"6.55","1":"6.55"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"6.19","1":"6.19"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"6.40","1":"6.40"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"6.12","1":"6.12"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"5.99","1":"5.99"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"6.00","1":"6.00"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"5.41","1":"5.41"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"5.47","1":"5.47"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"5.61","1":"5.61"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"4.82","1":"4.82"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"5.35","1":"5.35"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"5.50","1":"5.50"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"5.07","1":"5.07"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"5.49","1":"5.49"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"5.47","1":"5.47"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"5.23","1":"5.23"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"5.12","1":"5.12"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"5.33","1":"5.33"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"5.25","1":"5.25"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"5.46","1":"5.46"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"5.50","1":"5.50"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"6.00","1":"6.00"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"5.90","1":"5.90"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"5.75","1":"5.75"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"5.55","1":"5.55"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"5.75","1":"5.75"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"6.00","1":"6.00"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"5.99","1":"5.99"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"5.88","1":"5.88"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"5.52","1":"5.52"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"5.40","1":"5.40"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"5.80","1":"5.80"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"5.30","1":"5.30"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"5.02","1":"5.02"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"5.11","1":"5.11"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"5.08","1":"5.08"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"5.04","1":"5.04"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"5.43","1":"5.43"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"5.40","1":"5.40"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"5.40","1":"5.40"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"5.30","1":"5.30"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"5.00","1":"5.00"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"5.05","1":"5.05"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"4.85","1":"4.85"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"4.80","1":"4.80"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"5.10","1":"5.10"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"5.68","1":"5.68"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"5.89","1":"5.89"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"5.79","1":"5.79"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"5.67","1":"5.67"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"5.99","1":"5.99"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"5.93","1":"5.93"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"4.93","1":"4.93"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"3.96","1":"3.96"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"3.71","1":"3.71"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"3.79","1":"3.79"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"3.14","1":"3.14"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"3.40","1":"3.40"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"3.39","1":"3.39"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"3.30","1":"3.30"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"3.44","1":"3.44"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"3.28","1":"3.28"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"3.30","1":"3.30"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"3.45","1":"3.45"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"3.56","1":"3.56"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"3.65","1":"3.65"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"3.50","1":"3.50"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"3.77","1":"3.77"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"4.11","1":"4.11"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"4.01","1":"4.01"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"4.00","1":"4.00"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"3.90","1":"3.90"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"3.90","1":"3.90"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"4.00","1":"4.00"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"4.00","1":"4.00"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"4.00","1":"4.00"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"4.30","1":"4.30"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"4.06","1":"4.06"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"4.64","1":"4.64"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"4.50","1":"4.50"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"4.74","1":"4.74"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"4.70","1":"4.70"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"5.00","1":"5.00"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"5.20","1":"5.20"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"5.40","1":"5.40"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"5.50","1":"5.50"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"5.50","1":"5.50"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"5.20","1":"5.20"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"5.00","1":"5.00"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"5.01","1":"5.01"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"5.00","1":"5.00"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"4.50","1":"4.50"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"4.35","1":"4.35"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"4.45","1":"4.45"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"4.90","1":"4.90"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"5.00","1":"5.00"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"5.09","1":"5.09"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"5.20","1":"5.20"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"5.20","1":"5.20"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"4.80","1":"4.80"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"5.00","1":"5.00"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"5.25","1":"5.25"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"5.25","1":"5.25"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"5.25","1":"5.25"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"5.00","1":"5.00"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"5.00","1":"5.00"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"4.75","1":"4.75"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"5.05","1":"5.05"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"4.80","1":"4.80"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"4.71","1":"4.71"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"4.50","1":"4.50"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"4.20","1":"4.20"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"4.50","1":"4.50"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"4.20","1":"4.20"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"4.01","1":"4.01"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"4.00","1":"4.00"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"4.00","1":"4.00"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"3.99","1":"3.99"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"4.05","1":"4.05"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"3.95","1":"3.95"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"3.60","1":"3.60"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"3.89","1":"3.89"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"3.71","1":"3.71"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"3.62","1":"3.62"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"3.50","1":"3.50"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"3.31","1":"3.31"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"3.88","1":"3.88"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"4.15","1":"4.15"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"3.78","1":"3.78"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"3.99","1":"3.99"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"4.09","1":"4.09"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"3.55","1":"3.55"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"3.65","1":"3.65"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"4.20","1":"4.20"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"4.30","1":"4.30"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"3.99","1":"3.99"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"3.97","1":"3.97"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"3.55","1":"3.55"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"3.40","1":"3.40"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"3.80","1":"3.80"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"4.20","1":"4.20"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"4.00","1":"4.00"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"4.29","1":"4.29"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"4.00","1":"4.00"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"3.90","1":"3.90"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"4.31","1":"4.31"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"4.75","1":"4.75"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"4.60","1":"4.60"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"5.41","1":"5.41"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"5.94","1":"5.94"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"5.80","1":"5.80"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"4.80","1":"4.80"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"4.80","1":"4.80"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"5.00","1":"5.00"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"5.00","1":"5.00"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"5.20","1":"5.20"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"5.30","1":"5.30"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"5.95","1":"5.95"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"5.65","1":"5.65"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"4.83","1":"4.83"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"4.15","1":"4.15"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"4.97","1":"4.97"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"5.15","1":"5.15"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"5.00","1":"5.00"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"5.19","1":"5.19"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"4.72","1":"4.72"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"4.80","1":"4.80"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"4.80","1":"4.80"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"4.70","1":"4.70"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"4.79","1":"4.79"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"5.79","1":"5.79"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"6.31","1":"6.31"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"5.56","1":"5.56"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"5.57","1":"5.57"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"5.50","1":"5.50"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"5.63","1":"5.63"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"5.68","1":"5.68"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"6.06","1":"6.06"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"6.00","1":"6.00"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"6.00","1":"6.00"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"5.99","1":"5.99"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"5.99","1":"5.99"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"6.13","1":"6.13"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"5.88","1":"5.88"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"5.74","1":"5.74"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"5.90","1":"5.90"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"5.84","1":"5.84"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"5.12","1":"5.12"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"5.04","1":"5.04"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"4.34","1":"4.34"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"4.40","1":"4.40"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"4.49","1":"4.49"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"4.60","1":"4.60"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"4.35","1":"4.35"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"5.16","1":"5.16"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"5.01","1":"5.01"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"5.01","1":"5.01"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"4.99","1":"4.99"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"4.92","1":"4.92"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"5.24","1":"5.24"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"5.33","1":"5.33"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"5.15","1":"5.15"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"5.20","1":"5.20"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"4.99","1":"4.99"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"4.99","1":"4.99"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"4.48","1":"4.48"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"4.85","1":"4.85"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"4.50","1":"4.50"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"4.50","1":"4.50"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"4.50","1":"4.50"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"4.42","1":"4.42"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"4.40","1":"4.40"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"4.33","1":"4.33"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"3.60","1":"3.60"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"4.33","1":"4.33"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"4.33","1":"4.33"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"3.75","1":"3.75"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"4.50","1":"4.50"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"4.50","1":"4.50"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"3.62","1":"3.62"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"3.75","1":"3.75"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"3.65","1":"3.65"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"3.83","1":"3.83"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"3.90","1":"3.90"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"4.03","1":"4.03"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"3.50","1":"3.50"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"3.55","1":"3.55"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"3.52","1":"3.52"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"3.83","1":"3.83"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"3.55","1":"3.55"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"3.31","1":"3.31"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"3.40","1":"3.40"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"3.46","1":"3.46"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"3.25","1":"3.25"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"3.25","1":"3.25"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"3.00","1":"3.00"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"3.00","1":"3.00"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"3.00","1":"3.00"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"2.80","1":"2.80"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"2.70","1":"2.70"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"2.55","1":"2.55"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"2.58","1":"2.58"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"2.49","1":"2.49"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"2.33","1":"2.33"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"2.91","1":"2.91"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"2.40","1":"2.40"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"3.00","1":"3.00"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"3.00","1":"3.00"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"3.40","1":"3.40"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"3.58","1":"3.58"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"3.50","1":"3.50"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"3.50","1":"3.50"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"3.98","1":"3.98"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"3.60","1":"3.60"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"3.42","1":"3.42"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"3.53","1":"3.53"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"3.35","1":"3.35"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"3.42","1":"3.42"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"3.34","1":"3.34"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"3.30","1":"3.30"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"3.99","1":"3.99"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"3.33","1":"3.33"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"3.35","1":"3.35"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"3.15","1":"3.15"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"3.20","1":"3.20"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"3.25","1":"3.25"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"3.24","1":"3.24"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"3.24","1":"3.24"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"3.39","1":"3.39"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"3.30","1":"3.30"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"3.01","1":"3.01"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"3.01","1":"3.01"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"3.00","1":"3.00"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"2.69","1":"2.69"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"2.99","1":"2.99"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"2.76","1":"2.76"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"2.80","1":"2.80"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"2.95","1":"2.95"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"3.00","1":"3.00"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"2.85","1":"2.85"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"3.00","1":"3.00"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"3.00","1":"3.00"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"3.00","1":"3.00"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"3.10","1":"3.10"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"2.51","1":"2.51"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"3.27","1":"3.27"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"3.30","1":"3.30"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"3.14","1":"3.14"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"3.14","1":"3.14"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"2.63","1":"2.63"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"2.63","1":"2.63"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"2.77","1":"2.77"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"2.98","1":"2.98"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"2.43","1":"2.43"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"2.53","1":"2.53"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"2.52","1":"2.52"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"2.70","1":"2.70"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"2.75","1":"2.75"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"2.75","1":"2.75"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"2.75","1":"2.75"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"2.79","1":"2.79"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"2.75","1":"2.75"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"2.70","1":"2.70"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"2.50","1":"2.50"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"2.68","1":"2.68"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"2.68","1":"2.68"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"2.50","1":"2.50"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"2.40","1":"2.40"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"2.40","1":"2.40"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"2.20","1":"2.20"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"2.48","1":"2.48"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"2.48","1":"2.48"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"2.40","1":"2.40"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"2.49","1":"2.49"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"2.24","1":"2.24"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"2.43","1":"2.43"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"2.40","1":"2.40"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"2.05","1":"2.05"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"2.15","1":"2.15"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"1.60","1":"1.60"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"2.00","1":"2.00"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"2.39","1":"2.39"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"2.17","1":"2.17"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"2.39","1":"2.39"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"2.39","1":"2.39"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"2.25","1":"2.25"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"2.10","1":"2.10"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"2.01","1":"2.01"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"1.91","1":"1.91"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"2.05","1":"2.05"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"2.05","1":"2.05"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"2.02","1":"2.02"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"2.02","1":"2.02"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"1.60","1":"1.60"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"1.60","1":"1.60"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"1.85","1":"1.85"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"1.85","1":"1.85"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"1.85","1":"1.85"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"2.00","1":"2.00"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"2.14","1":"2.14"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"2.02","1":"2.02"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"2.10","1":"2.10"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"2.20","1":"2.20"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"2.35","1":"2.35"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"2.35","1":"2.35"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"2.30","1":"2.30"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"2.25","1":"2.25"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"2.28","1":"2.28"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"2.21","1":"2.21"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"2.35","1":"2.35"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"2.15","1":"2.15"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"2.15","1":"2.15"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"2.52","1":"2.52"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"2.60","1":"2.60"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"2.60","1":"2.60"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"2.75","1":"2.75"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"2.89","1":"2.89"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"2.67","1":"2.67"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"2.50","1":"2.50"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"2.40","1":"2.40"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"2.58","1":"2.58"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"2.59","1":"2.59"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"2.28","1":"2.28"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"2.55","1":"2.55"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"2.25","1":"2.25"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"2.25","1":"2.25"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"2.30","1":"2.30"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"2.07","1":"2.07"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"2.40","1":"2.40"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"2.49","1":"2.49"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"2.57","1":"2.57"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"2.15","1":"2.15"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"2.00","1":"2.00"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"2.15","1":"2.15"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"2.29","1":"2.29"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"1.80","1":"1.80"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"2.30","1":"2.30"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"2.30","1":"2.30"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"2.00","1":"2.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"2.05","1":"2.05"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"2.30","1":"2.30"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"2.35","1":"2.35"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"3.35","1":"3.35"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"4.35","1":"4.35"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"3.64","1":"3.64"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"3.13","1":"3.13"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"2.90","1":"2.90"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"2.91","1":"2.91"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"2.76","1":"2.76"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"2.72","1":"2.72"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"2.65","1":"2.65"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"2.44","1":"2.44"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"2.09","1":"2.09"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"2.20","1":"2.20"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"2.22","1":"2.22"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"2.18","1":"2.18"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"2.25","1":"2.25"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"2.26","1":"2.26"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"2.32","1":"2.32"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"2.32","1":"2.32"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"2.15","1":"2.15"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"2.19","1":"2.19"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"2.18","1":"2.18"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"2.22","1":"2.22"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"2.19","1":"2.19"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"2.04","1":"2.04"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"2.10","1":"2.10"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"2.01","1":"2.01"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"2.05","1":"2.05"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"2.05","1":"2.05"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"2.30","1":"2.30"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"2.10","1":"2.10"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"2.10","1":"2.10"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"2.10","1":"2.10"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"1.52","1":"1.52"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"1.25","1":"1.25"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"1.08","1":"1.08"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"1.08","1":"1.08"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"2.08","1":"2.08"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"3.08","1":"3.08"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"3.45","1":"3.45"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"3.08","1":"3.08"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"2.85","1":"2.85"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"3.00","1":"3.00"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"3.36","1":"3.36"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"2.70","1":"2.70"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"2.73","1":"2.73"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"2.61","1":"2.61"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"2.50","1":"2.50"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"2.38","1":"2.38"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"2.67","1":"2.67"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"2.30","1":"2.30"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"2.88","1":"2.88"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"2.70","1":"2.70"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"2.70","1":"2.70"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"2.74","1":"2.74"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"2.77","1":"2.77"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"2.77","1":"2.77"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"2.84","1":"2.84"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"3.08","1":"3.08"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"3.45","1":"3.45"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"3.51","1":"3.51"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"3.32","1":"3.32"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"3.36","1":"3.36"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"3.50","1":"3.50"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"3.05","1":"3.05"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"3.06","1":"3.06"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"3.20","1":"3.20"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"3.30","1":"3.30"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"3.66","1":"3.66"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"3.63","1":"3.63"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"4.63","1":"4.63"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"4.04","1":"4.04"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"4.70","1":"4.70"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"5.26","1":"5.26"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"6.26","1":"6.26"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"6.23","1":"6.23"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"5.80","1":"5.80"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"5.78","1":"5.78"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"6.01","1":"6.01"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"5.59","1":"5.59"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"6.59","1":"6.59"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"6.58","1":"6.58"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"5.87","1":"5.87"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"5.21","1":"5.21"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"4.85","1":"4.85"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"5.11","1":"5.11"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"5.19","1":"5.19"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"4.80","1":"4.80"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"4.92","1":"4.92"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"4.86","1":"4.86"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"5.39","1":"5.39"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"5.04","1":"5.04"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"4.90","1":"4.90"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"4.63","1":"4.63"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"4.62","1":"4.62"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"4.97","1":"4.97"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"5.08","1":"5.08"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"4.70","1":"4.70"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"5.59","1":"5.59"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"5.00","1":"5.00"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"4.90","1":"4.90"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"5.61","1":"5.61"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"5.07","1":"5.07"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"4.75","1":"4.75"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"4.74","1":"4.74"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"4.65","1":"4.65"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"4.72","1":"4.72"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"4.67","1":"4.67"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"5.67","1":"5.67"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"6.67","1":"6.67"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"5.74","1":"5.74"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"4.81","1":"4.81"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"4.66","1":"4.66"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"4.90","1":"4.90"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"4.71","1":"4.71"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"4.22","1":"4.22"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"4.49","1":"4.49"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"3.90","1":"3.90"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"4.90","1":"4.90"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"4.88","1":"4.88"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"5.09","1":"5.09"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"5.00","1":"5.00"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"4.71","1":"4.71"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"5.16","1":"5.16"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"4.74","1":"4.74"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"4.70","1":"4.70"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"4.70","1":"4.70"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"4.57","1":"4.57"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"4.52","1":"4.52"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"4.52","1":"4.52"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"4.35","1":"4.35"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"4.45","1":"4.45"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"4.51","1":"4.51"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"4.51","1":"4.51"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"4.56","1":"4.56"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"4.57","1":"4.57"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"4.45","1":"4.45"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"4.02","1":"4.02"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"4.12","1":"4.12"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"4.00","1":"4.00"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"4.12","1":"4.12"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"4.00","1":"4.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"4.40","1":"4.40"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"4.51","1":"4.51"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"4.50","1":"4.50"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"4.50","1":"4.50"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"4.42","1":"4.42"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"4.61","1":"4.61"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"4.61","1":"4.61"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"4.40","1":"4.40"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"4.40","1":"4.40"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"4.50","1":"4.50"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"4.50","1":"4.50"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"4.32","1":"4.32"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"4.41","1":"4.41"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"4.23","1":"4.23"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"4.38","1":"4.38"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"3.90","1":"3.90"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"4.06","1":"4.06"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"4.20","1":"4.20"}]}