{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 30, 04","0":"Nov 30, 04","s_close":"2.45","1":"2.45"},{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"2.40","1":"2.40"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"2.45","1":"2.45"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"2.60","1":"2.60"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"2.50","1":"2.50"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"2.55","1":"2.55"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"2.55","1":"2.55"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"2.50","1":"2.50"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"2.60","1":"2.60"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"2.50","1":"2.50"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"2.60","1":"2.60"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"2.55","1":"2.55"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"2.55","1":"2.55"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"2.50","1":"2.50"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"2.50","1":"2.50"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"2.65","1":"2.65"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"2.45","1":"2.45"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"2.50","1":"2.50"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"2.45","1":"2.45"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"2.50","1":"2.50"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"2.25","1":"2.25"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"2.75","1":"2.75"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"2.25","1":"2.25"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"2.60","1":"2.60"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"2.30","1":"2.30"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"2.30","1":"2.30"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"2.60","1":"2.60"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"2.40","1":"2.40"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"2.40","1":"2.40"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"2.30","1":"2.30"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"2.65","1":"2.65"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"2.30","1":"2.30"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"2.30","1":"2.30"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"2.40","1":"2.40"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"2.40","1":"2.40"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"2.40","1":"2.40"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"2.35","1":"2.35"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"2.40","1":"2.40"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"2.80","1":"2.80"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"2.75","1":"2.75"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"2.40","1":"2.40"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"2.50","1":"2.50"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"2.50","1":"2.50"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"2.40","1":"2.40"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"2.40","1":"2.40"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"2.40","1":"2.40"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"2.20","1":"2.20"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"2.25","1":"2.25"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"1.60","1":"1.60"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"1.50","1":"1.50"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"1.50","1":"1.50"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"1.50","1":"1.50"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"2.40","1":"2.40"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"2.35","1":"2.35"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"2.45","1":"2.45"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"2.40","1":"2.40"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"1.95","1":"1.95"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"2.00","1":"2.00"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"2.25","1":"2.25"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"1.50","1":"1.50"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"2.50","1":"2.50"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"2.35","1":"2.35"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"1.50","1":"1.50"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"1.50","1":"1.50"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"1.70","1":"1.70"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"1.30","1":"1.30"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"1.90","1":"1.90"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"1.50","1":"1.50"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"1.00","1":"1.00"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"1.85","1":"1.85"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"1.50","1":"1.50"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"1.50","1":"1.50"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"1.50","1":"1.50"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"1.50","1":"1.50"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"1.25","1":"1.25"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"1.50","1":"1.50"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"1.25","1":"1.25"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"1.40","1":"1.40"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"1.40","1":"1.40"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"1.30","1":"1.30"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"1.80","1":"1.80"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"1.60","1":"1.60"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"1.50","1":"1.50"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"1.60","1":"1.60"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"2.35","1":"2.35"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"1.85","1":"1.85"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"1.80","1":"1.80"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"1.75","1":"1.75"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"2.50","1":"2.50"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"1.90","1":"1.90"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"2.10","1":"2.10"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"2.00","1":"2.00"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"1.60","1":"1.60"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"1.70","1":"1.70"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"1.60","1":"1.60"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"1.75","1":"1.75"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"1.80","1":"1.80"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"1.75","1":"1.75"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"1.80","1":"1.80"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"1.70","1":"1.70"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"1.65","1":"1.65"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"1.90","1":"1.90"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"2.15","1":"2.15"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"2.20","1":"2.20"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"1.70","1":"1.70"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"2.10","1":"2.10"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"1.75","1":"1.75"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"1.80","1":"1.80"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"1.70","1":"1.70"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"1.80","1":"1.80"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"1.65","1":"1.65"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"1.50","1":"1.50"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"1.60","1":"1.60"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"1.90","1":"1.90"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"1.70","1":"1.70"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"1.60","1":"1.60"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"1.60","1":"1.60"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"1.60","1":"1.60"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"1.60","1":"1.60"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"1.20","1":"1.20"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"1.30","1":"1.30"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"1.50","1":"1.50"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"1.60","1":"1.60"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"1.60","1":"1.60"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"1.60","1":"1.60"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"1.55","1":"1.55"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"1.25","1":"1.25"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"1.50","1":"1.50"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"1.50","1":"1.50"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"1.50","1":"1.50"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"1.70","1":"1.70"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"1.50","1":"1.50"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"1.50","1":"1.50"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"1.40","1":"1.40"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"1.35","1":"1.35"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"1.30","1":"1.30"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"1.35","1":"1.35"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"1.15","1":"1.15"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"1.80","1":"1.80"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"1.40","1":"1.40"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"1.05","1":"1.05"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"1.05","1":"1.05"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"1.20","1":"1.20"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"1.50","1":"1.50"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"1.10","1":"1.10"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"0.60","1":"0.60"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"1.50","1":"1.50"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"1.00","1":"1.00"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"0.50","1":"0.50"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"0.65","1":"0.65"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"0.70","1":"0.70"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"0.55","1":"0.55"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"0.75","1":"0.75"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"0.95","1":"0.95"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"1.00","1":"1.00"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"1.00","1":"1.00"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"0.90","1":"0.90"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"0.90","1":"0.90"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"0.80","1":"0.80"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"1.00","1":"1.00"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"1.00","1":"1.00"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"1.00","1":"1.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"1.00","1":"1.00"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"1.00","1":"1.00"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"1.00","1":"1.00"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"1.00","1":"1.00"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"1.50","1":"1.50"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"0.90","1":"0.90"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"1.00","1":"1.00"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"1.00","1":"1.00"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"1.20","1":"1.20"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"1.00","1":"1.00"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"1.00","1":"1.00"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"1.00","1":"1.00"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"1.00","1":"1.00"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"0.95","1":"0.95"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"1.00","1":"1.00"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"1.00","1":"1.00"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"0.90","1":"0.90"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"0.95","1":"0.95"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"0.95","1":"0.95"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"0.95","1":"0.95"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"1.00","1":"1.00"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"1.35","1":"1.35"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"1.05","1":"1.05"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"1.00","1":"1.00"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"0.95","1":"0.95"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"1.60","1":"1.60"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"1.40","1":"1.40"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"0.95","1":"0.95"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"1.95","1":"1.95"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"1.65","1":"1.65"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"1.20","1":"1.20"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"1.35","1":"1.35"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"1.40","1":"1.40"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"1.35","1":"1.35"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"1.35","1":"1.35"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"1.50","1":"1.50"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"1.45","1":"1.45"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"1.45","1":"1.45"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"1.40","1":"1.40"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"1.25","1":"1.25"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"1.25","1":"1.25"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"1.25","1":"1.25"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"1.20","1":"1.20"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"1.20","1":"1.20"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"0.95","1":"0.95"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"1.00","1":"1.00"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"1.00","1":"1.00"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"1.00","1":"1.00"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"1.50","1":"1.50"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"1.00","1":"1.00"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"1.30","1":"1.30"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"1.45","1":"1.45"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"1.00","1":"1.00"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"1.25","1":"1.25"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"1.20","1":"1.20"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"0.60","1":"0.60"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"0.70","1":"0.70"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"1.00","1":"1.00"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"1.00","1":"1.00"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"1.00","1":"1.00"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"1.00","1":"1.00"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"0.85","1":"0.85"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"1.80","1":"1.80"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"2.00","1":"2.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"1.70","1":"1.70"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"1.75","1":"1.75"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"2.10","1":"2.10"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"2.00","1":"2.00"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"2.00","1":"2.00"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"2.80","1":"2.80"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"3.00","1":"3.00"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"2.75","1":"2.75"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"1.75","1":"1.75"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"2.75","1":"2.75"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"1.50","1":"1.50"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"1.00","1":"1.00"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"1.90","1":"1.90"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"1.90","1":"1.90"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"1.90","1":"1.90"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"1.25","1":"1.25"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"1.35","1":"1.35"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"1.90","1":"1.90"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"2.00","1":"2.00"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"3.00","1":"3.00"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"4.00","1":"4.00"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"4.95","1":"4.95"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"4.60","1":"4.60"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"5.00","1":"5.00"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"5.00","1":"5.00"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"5.00","1":"5.00"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"5.00","1":"5.00"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"4.75","1":"4.75"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"4.85","1":"4.85"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"4.70","1":"4.70"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"4.60","1":"4.60"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"4.65","1":"4.65"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"4.60","1":"4.60"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"4.80","1":"4.80"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"4.65","1":"4.65"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"4.50","1":"4.50"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"3.90","1":"3.90"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"4.40","1":"4.40"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"4.50","1":"4.50"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"5.45","1":"5.45"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"5.00","1":"5.00"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"5.20","1":"5.20"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"5.35","1":"5.35"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"5.35","1":"5.35"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"4.75","1":"4.75"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"5.00","1":"5.00"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"5.00","1":"5.00"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"5.10","1":"5.10"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"4.85","1":"4.85"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"5.35","1":"5.35"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"5.20","1":"5.20"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"4.90","1":"4.90"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"5.00","1":"5.00"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"5.20","1":"5.20"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"5.05","1":"5.05"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"5.80","1":"5.80"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"6.80","1":"6.80"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"7.35","1":"7.35"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"8.00","1":"8.00"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"8.25","1":"8.25"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"8.75","1":"8.75"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"9.20","1":"9.20"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"8.75","1":"8.75"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"8.20","1":"8.20"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"8.30","1":"8.30"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"8.35","1":"8.35"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"8.25","1":"8.25"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"8.00","1":"8.00"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"7.50","1":"7.50"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"7.75","1":"7.75"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"8.00","1":"8.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"7.45","1":"7.45"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"7.50","1":"7.50"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"7.51","1":"7.51"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"7.70","1":"7.70"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"8.20","1":"8.20"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"9.20","1":"9.20"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"10.20","1":"10.20"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"11.20","1":"11.20"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"12.20","1":"12.20"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"12.15","1":"12.15"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"11.85","1":"11.85"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"11.00","1":"11.00"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"11.40","1":"11.40"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"11.15","1":"11.15"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"11.20","1":"11.20"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"10.90","1":"10.90"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"10.50","1":"10.50"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"10.40","1":"10.40"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"10.25","1":"10.25"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"11.20","1":"11.20"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"10.50","1":"10.50"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"10.99","1":"10.99"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"9.99","1":"9.99"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"8.99","1":"8.99"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"8.05","1":"8.05"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"7.95","1":"7.95"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"8.00","1":"8.00"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"8.10","1":"8.10"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"7.65","1":"7.65"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"7.30","1":"7.30"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"6.49","1":"6.49"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"6.40","1":"6.40"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"6.85","1":"6.85"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"7.04","1":"7.04"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"6.50","1":"6.50"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"6.50","1":"6.50"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"6.02","1":"6.02"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"6.18","1":"6.18"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"6.12","1":"6.12"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"6.10","1":"6.10"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"6.04","1":"6.04"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"5.98","1":"5.98"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"6.48","1":"6.48"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"5.48","1":"5.48"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"5.99","1":"5.99"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"5.87","1":"5.87"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"5.39","1":"5.39"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"5.30","1":"5.30"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"4.77","1":"4.77"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"4.81","1":"4.81"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"4.72","1":"4.72"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"5.30","1":"5.30"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"5.00","1":"5.00"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"4.86","1":"4.86"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"3.92","1":"3.92"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"3.99","1":"3.99"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"4.88","1":"4.88"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"5.54","1":"5.54"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"5.94","1":"5.94"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"5.25","1":"5.25"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"4.25","1":"4.25"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"4.50","1":"4.50"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"4.20","1":"4.20"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"4.24","1":"4.24"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"4.73","1":"4.73"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"4.40","1":"4.40"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"4.70","1":"4.70"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"4.07","1":"4.07"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"4.16","1":"4.16"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"4.95","1":"4.95"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"5.25","1":"5.25"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"5.14","1":"5.14"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"4.15","1":"4.15"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"4.99","1":"4.99"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"5.09","1":"5.09"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"5.13","1":"5.13"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"5.13","1":"5.13"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"4.99","1":"4.99"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"4.99","1":"4.99"},{"s_date":"Sep 22, 08","0":"Sep 22, 08","s_close":"4.99","1":"4.99"},{"s_date":"Oct 09, 08","0":"Oct 09, 08","s_close":"4.99","1":"4.99"},{"s_date":"Dec 18, 08","0":"Dec 18, 08","s_close":"3.99","1":"3.99"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"2.99","1":"2.99"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"1.99","1":"1.99"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"1.05","1":"1.05"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"1.12","1":"1.12"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"1.85","1":"1.85"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"2.00","1":"2.00"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"2.00","1":"2.00"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"1.58","1":"1.58"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"1.50","1":"1.50"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"1.55","1":"1.55"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"1.35","1":"1.35"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"1.90","1":"1.90"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"1.30","1":"1.30"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"1.00","1":"1.00"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"1.50","1":"1.50"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"1.40","1":"1.40"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"1.02","1":"1.02"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"1.50","1":"1.50"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"1.40","1":"1.40"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"1.83","1":"1.83"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"2.00","1":"2.00"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"2.00","1":"2.00"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"2.35","1":"2.35"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"1.75","1":"1.75"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"1.75","1":"1.75"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"1.70","1":"1.70"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"1.77","1":"1.77"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"2.10","1":"2.10"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"1.81","1":"1.81"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"2.42","1":"2.42"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"1.76","1":"1.76"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"2.64","1":"2.64"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"2.97","1":"2.97"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"2.54","1":"2.54"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"2.20","1":"2.20"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"2.30","1":"2.30"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"2.81","1":"2.81"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"2.21","1":"2.21"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"2.21","1":"2.21"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"2.38","1":"2.38"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"2.99","1":"2.99"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"3.45","1":"3.45"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"2.89","1":"2.89"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"3.79","1":"3.79"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"3.29","1":"3.29"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"2.99","1":"2.99"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"3.69","1":"3.69"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"4.19","1":"4.19"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"3.50","1":"3.50"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"3.50","1":"3.50"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"4.34","1":"4.34"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"3.59","1":"3.59"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"3.21","1":"3.21"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"3.25","1":"3.25"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"3.00","1":"3.00"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"3.49","1":"3.49"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"3.10","1":"3.10"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"2.55","1":"2.55"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"3.20","1":"3.20"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"4.00","1":"4.00"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"3.25","1":"3.25"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"3.40","1":"3.40"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"3.50","1":"3.50"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"4.00","1":"4.00"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"4.15","1":"4.15"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"3.66","1":"3.66"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"4.24","1":"4.24"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"4.24","1":"4.24"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"3.80","1":"3.80"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"3.50","1":"3.50"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"3.30","1":"3.30"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"3.35","1":"3.35"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"3.75","1":"3.75"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"4.00","1":"4.00"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"3.75","1":"3.75"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"4.07","1":"4.07"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"3.64","1":"3.64"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"3.16","1":"3.16"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"2.77","1":"2.77"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"2.92","1":"2.92"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"3.02","1":"3.02"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"3.29","1":"3.29"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"2.71","1":"2.71"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"3.24","1":"3.24"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"3.78","1":"3.78"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"3.05","1":"3.05"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"3.99","1":"3.99"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"3.05","1":"3.05"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"3.00","1":"3.00"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"3.50","1":"3.50"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"3.50","1":"3.50"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"3.20","1":"3.20"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"3.50","1":"3.50"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"3.15","1":"3.15"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"3.45","1":"3.45"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"3.40","1":"3.40"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"4.09","1":"4.09"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"3.50","1":"3.50"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"3.21","1":"3.21"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"3.01","1":"3.01"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"3.01","1":"3.01"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"3.50","1":"3.50"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"4.00","1":"4.00"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"3.11","1":"3.11"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"3.27","1":"3.27"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"3.16","1":"3.16"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"3.42","1":"3.42"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"3.10","1":"3.10"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"3.50","1":"3.50"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"3.11","1":"3.11"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"3.40","1":"3.40"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"4.25","1":"4.25"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"3.01","1":"3.01"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"3.00","1":"3.00"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"3.98","1":"3.98"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"3.40","1":"3.40"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"3.50","1":"3.50"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"3.67","1":"3.67"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"3.00","1":"3.00"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"3.37","1":"3.37"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"2.99","1":"2.99"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"3.00","1":"3.00"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"2.00","1":"2.00"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"2.98","1":"2.98"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"2.99","1":"2.99"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"2.31","1":"2.31"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"2.80","1":"2.80"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"3.40","1":"3.40"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"2.40","1":"2.40"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"3.18","1":"3.18"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"2.95","1":"2.95"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"2.20","1":"2.20"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"2.99","1":"2.99"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"2.09","1":"2.09"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"2.50","1":"2.50"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"2.80","1":"2.80"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"2.80","1":"2.80"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"3.19","1":"3.19"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"2.30","1":"2.30"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"3.00","1":"3.00"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"3.60","1":"3.60"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"3.00","1":"3.00"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"3.30","1":"3.30"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"3.01","1":"3.01"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"3.40","1":"3.40"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"3.00","1":"3.00"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"3.64","1":"3.64"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"2.88","1":"2.88"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"3.20","1":"3.20"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"3.02","1":"3.02"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"3.00","1":"3.00"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"2.60","1":"2.60"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"3.06","1":"3.06"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"3.10","1":"3.10"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"3.20","1":"3.20"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"3.91","1":"3.91"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"3.00","1":"3.00"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"3.99","1":"3.99"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"4.24","1":"4.24"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"3.90","1":"3.90"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"4.09","1":"4.09"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"4.00","1":"4.00"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"3.77","1":"3.77"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"3.80","1":"3.80"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"2.82","1":"2.82"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"3.02","1":"3.02"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"3.20","1":"3.20"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"3.20","1":"3.20"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"3.98","1":"3.98"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"3.86","1":"3.86"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"3.86","1":"3.86"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"3.86","1":"3.86"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"3.80","1":"3.80"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"2.80","1":"2.80"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"3.75","1":"3.75"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"3.55","1":"3.55"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"3.74","1":"3.74"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"3.11","1":"3.11"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"3.63","1":"3.63"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"2.63","1":"2.63"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"3.59","1":"3.59"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"3.17","1":"3.17"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"3.00","1":"3.00"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"3.83","1":"3.83"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"3.13","1":"3.13"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"3.80","1":"3.80"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"3.06","1":"3.06"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"3.82","1":"3.82"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"3.25","1":"3.25"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"3.21","1":"3.21"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"3.18","1":"3.18"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"3.48","1":"3.48"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"4.15","1":"4.15"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"3.70","1":"3.70"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"3.26","1":"3.26"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"3.22","1":"3.22"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"3.14","1":"3.14"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"3.61","1":"3.61"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"2.61","1":"2.61"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"2.30","1":"2.30"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"3.10","1":"3.10"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"4.09","1":"4.09"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"4.44","1":"4.44"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"3.44","1":"3.44"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"3.00","1":"3.00"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"2.61","1":"2.61"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"2.20","1":"2.20"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"3.00","1":"3.00"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"2.52","1":"2.52"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"2.75","1":"2.75"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"2.27","1":"2.27"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"2.60","1":"2.60"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"2.54","1":"2.54"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"2.61","1":"2.61"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"2.88","1":"2.88"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"2.74","1":"2.74"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"2.30","1":"2.30"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"2.01","1":"2.01"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"1.50","1":"1.50"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"2.33","1":"2.33"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"1.51","1":"1.51"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"1.80","1":"1.80"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"2.00","1":"2.00"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"2.50","1":"2.50"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"2.01","1":"2.01"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"1.55","1":"1.55"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"1.60","1":"1.60"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"1.55","1":"1.55"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"1.50","1":"1.50"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"1.87","1":"1.87"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"1.87","1":"1.87"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"1.27","1":"1.27"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"1.32","1":"1.32"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"1.35","1":"1.35"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"1.35","1":"1.35"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"1.90","1":"1.90"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"1.95","1":"1.95"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"1.20","1":"1.20"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"1.20","1":"1.20"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"1.26","1":"1.26"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"1.30","1":"1.30"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"1.30","1":"1.30"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"1.85","1":"1.85"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"1.90","1":"1.90"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"1.50","1":"1.50"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"1.97","1":"1.97"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"1.32","1":"1.32"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"1.50","1":"1.50"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"1.80","1":"1.80"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"1.85","1":"1.85"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"1.84","1":"1.84"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"1.69","1":"1.69"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"1.74","1":"1.74"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"1.83","1":"1.83"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"1.50","1":"1.50"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"0.91","1":"0.91"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"1.05","1":"1.05"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"1.40","1":"1.40"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"1.30","1":"1.30"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"0.86","1":"0.86"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"1.25","1":"1.25"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"1.20","1":"1.20"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"1.34","1":"1.34"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"1.41","1":"1.41"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"0.56","1":"0.56"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"0.89","1":"0.89"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"0.94","1":"0.94"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"0.80","1":"0.80"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"0.94","1":"0.94"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"0.99","1":"0.99"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"0.60","1":"0.60"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"0.71","1":"0.71"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"0.84","1":"0.84"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"0.78","1":"0.78"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"0.84","1":"0.84"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"0.90","1":"0.90"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"1.15","1":"1.15"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"1.83","1":"1.83"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"2.06","1":"2.06"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"2.20","1":"2.20"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"2.40","1":"2.40"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"2.85","1":"2.85"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"1.93","1":"1.93"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"1.40","1":"1.40"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"1.70","1":"1.70"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"1.75","1":"1.75"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"2.47","1":"2.47"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"2.50","1":"2.50"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"3.00","1":"3.00"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"3.40","1":"3.40"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"3.59","1":"3.59"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"3.80","1":"3.80"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"4.65","1":"4.65"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"3.95","1":"3.95"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"3.85","1":"3.85"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"2.85","1":"2.85"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"1.30","1":"1.30"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"1.96","1":"1.96"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"2.94","1":"2.94"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"2.00","1":"2.00"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"1.62","1":"1.62"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"2.61","1":"2.61"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"2.39","1":"2.39"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"2.44","1":"2.44"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"2.49","1":"2.49"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"3.30","1":"3.30"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"3.50","1":"3.50"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"3.69","1":"3.69"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"4.69","1":"4.69"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"4.68","1":"4.68"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"5.50","1":"5.50"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"6.40","1":"6.40"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"6.15","1":"6.15"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"6.99","1":"6.99"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"4.00","1":"4.00"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"4.00","1":"4.00"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"4.60","1":"4.60"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"4.30","1":"4.30"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"3.99","1":"3.99"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"3.44","1":"3.44"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"2.50","1":"2.50"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"1.74","1":"1.74"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"2.30","1":"2.30"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"1.49","1":"1.49"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"1.96","1":"1.96"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"2.85","1":"2.85"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"1.91","1":"1.91"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"2.20","1":"2.20"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"1.71","1":"1.71"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"2.70","1":"2.70"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"2.80","1":"2.80"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"3.69","1":"3.69"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"3.98","1":"3.98"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"2.98","1":"2.98"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"1.98","1":"1.98"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"1.32","1":"1.32"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"1.84","1":"1.84"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"1.94","1":"1.94"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"1.70","1":"1.70"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"1.90","1":"1.90"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"2.75","1":"2.75"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"1.75","1":"1.75"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"1.07","1":"1.07"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"1.20","1":"1.20"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"1.69","1":"1.69"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"1.30","1":"1.30"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"1.30","1":"1.30"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"1.74","1":"1.74"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"1.35","1":"1.35"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"1.35","1":"1.35"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"1.74","1":"1.74"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"1.06","1":"1.06"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"1.06","1":"1.06"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"1.39","1":"1.39"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"1.35","1":"1.35"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"1.73","1":"1.73"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"1.49","1":"1.49"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"1.55","1":"1.55"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"1.34","1":"1.34"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"1.40","1":"1.40"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"1.45","1":"1.45"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"0.81","1":"0.81"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"1.24","1":"1.24"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"1.30","1":"1.30"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"0.99","1":"0.99"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"1.23","1":"1.23"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"1.45","1":"1.45"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"1.45","1":"1.45"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"0.85","1":"0.85"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"0.85","1":"0.85"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"0.85","1":"0.85"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"0.85","1":"0.85"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"0.85","1":"0.85"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"1.26","1":"1.26"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"1.26","1":"1.26"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"1.26","1":"1.26"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"1.20","1":"1.20"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"1.20","1":"1.20"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"1.20","1":"1.20"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"1.20","1":"1.20"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"1.20","1":"1.20"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"1.20","1":"1.20"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"1.20","1":"1.20"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"1.20","1":"1.20"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"1.20","1":"1.20"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"1.30","1":"1.30"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"1.30","1":"1.30"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"0.90","1":"0.90"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"0.80","1":"0.80"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"0.80","1":"0.80"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"0.80","1":"0.80"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"0.80","1":"0.80"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"0.80","1":"0.80"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"0.80","1":"0.80"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"0.95","1":"0.95"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"0.95","1":"0.95"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"0.95","1":"0.95"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"0.95","1":"0.95"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"0.95","1":"0.95"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"1.05","1":"1.05"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"1.05","1":"1.05"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"1.05","1":"1.05"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"1.05","1":"1.05"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"1.05","1":"1.05"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"1.05","1":"1.05"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"1.05","1":"1.05"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"0.90","1":"0.90"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"0.64","1":"0.64"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"1.00","1":"1.00"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"1.00","1":"1.00"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"1.00","1":"1.00"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"1.00","1":"1.00"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"1.00","1":"1.00"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"1.00","1":"1.00"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"1.15","1":"1.15"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"1.29","1":"1.29"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"1.29","1":"1.29"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"1.50","1":"1.50"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"1.25","1":"1.25"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"1.30","1":"1.30"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"1.90","1":"1.90"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"1.90","1":"1.90"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"1.83","1":"1.83"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"1.72","1":"1.72"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"1.55","1":"1.55"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"1.55","1":"1.55"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"1.55","1":"1.55"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"1.55","1":"1.55"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"1.55","1":"1.55"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"1.55","1":"1.55"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"1.55","1":"1.55"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"1.55","1":"1.55"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"1.55","1":"1.55"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"1.55","1":"1.55"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"1.55","1":"1.55"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"1.55","1":"1.55"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"0.55","1":"0.55"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"0.55","1":"0.55"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"0.56","1":"0.56"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"0.59","1":"0.59"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"0.59","1":"0.59"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"0.59","1":"0.59"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"0.76","1":"0.76"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"0.75","1":"0.75"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"0.75","1":"0.75"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"0.75","1":"0.75"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"1.75","1":"1.75"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"1.75","1":"1.75"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"0.76","1":"0.76"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"0.76","1":"0.76"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"1.76","1":"1.76"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"1.25","1":"1.25"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"1.00","1":"1.00"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"1.10","1":"1.10"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"1.10","1":"1.10"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"1.10","1":"1.10"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"1.10","1":"1.10"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"1.10","1":"1.10"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"1.10","1":"1.10"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"1.01","1":"1.01"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"1.01","1":"1.01"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"1.01","1":"1.01"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"1.01","1":"1.01"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"1.01","1":"1.01"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"1.00","1":"1.00"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"1.00","1":"1.00"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"1.00","1":"1.00"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"1.00","1":"1.00"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"1.00","1":"1.00"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"1.00","1":"1.00"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"1.00","1":"1.00"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"1.00","1":"1.00"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"1.00","1":"1.00"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"1.00","1":"1.00"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"1.00","1":"1.00"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"1.00","1":"1.00"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"1.00","1":"1.00"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"1.00","1":"1.00"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"1.00","1":"1.00"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"1.00","1":"1.00"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"0.75","1":"0.75"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"1.00","1":"1.00"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"1.00","1":"1.00"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"1.00","1":"1.00"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"0.81","1":"0.81"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"0.81","1":"0.81"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"0.81","1":"0.81"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"0.81","1":"0.81"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"0.28","1":"0.28"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"0.28","1":"0.28"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"1.30","1":"1.30"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"1.30","1":"1.30"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"1.00","1":"1.00"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"1.00","1":"1.00"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"0.80","1":"0.80"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"1.10","1":"1.10"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"1.10","1":"1.10"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"1.10","1":"1.10"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"1.10","1":"1.10"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"1.10","1":"1.10"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"0.90","1":"0.90"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"0.90","1":"0.90"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"1.00","1":"1.00"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"1.00","1":"1.00"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"1.00","1":"1.00"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"1.00","1":"1.00"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"1.00","1":"1.00"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"0.89","1":"0.89"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"0.89","1":"0.89"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"0.89","1":"0.89"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"0.89","1":"0.89"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"0.89","1":"0.89"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"0.89","1":"0.89"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"0.89","1":"0.89"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"0.89","1":"0.89"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"0.75","1":"0.75"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"0.99","1":"0.99"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"1.00","1":"1.00"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"1.00","1":"1.00"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"0.72","1":"0.72"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"1.13","1":"1.13"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"1.13","1":"1.13"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"1.39","1":"1.39"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"2.34","1":"2.34"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"1.37","1":"1.37"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"1.00","1":"1.00"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"1.01","1":"1.01"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"1.02","1":"1.02"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"1.05","1":"1.05"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"1.25","1":"1.25"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"1.10","1":"1.10"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"1.20","1":"1.20"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"1.01","1":"1.01"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"1.01","1":"1.01"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"1.01","1":"1.01"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"1.06","1":"1.06"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"1.00","1":"1.00"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"1.00","1":"1.00"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"0.99","1":"0.99"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"1.00","1":"1.00"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"1.00","1":"1.00"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"1.00","1":"1.00"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"1.00","1":"1.00"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"1.14","1":"1.14"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"1.00","1":"1.00"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"1.00","1":"1.00"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"1.11","1":"1.11"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"1.35","1":"1.35"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"1.55","1":"1.55"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"1.40","1":"1.40"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"1.99","1":"1.99"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"1.80","1":"1.80"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"1.60","1":"1.60"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"1.60","1":"1.60"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"1.60","1":"1.60"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"1.60","1":"1.60"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"1.50","1":"1.50"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"1.65","1":"1.65"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"1.99","1":"1.99"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"1.99","1":"1.99"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"1.99","1":"1.99"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"1.71","1":"1.71"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"1.75","1":"1.75"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"1.70","1":"1.70"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"1.50","1":"1.50"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"1.50","1":"1.50"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"1.50","1":"1.50"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"1.75","1":"1.75"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"1.60","1":"1.60"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"1.55","1":"1.55"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"1.61","1":"1.61"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"1.59","1":"1.59"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"1.35","1":"1.35"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"1.49","1":"1.49"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"1.48","1":"1.48"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"1.47","1":"1.47"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"1.47","1":"1.47"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"1.45","1":"1.45"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"1.32","1":"1.32"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"1.47","1":"1.47"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"1.56","1":"1.56"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"1.55","1":"1.55"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"1.60","1":"1.60"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"1.46","1":"1.46"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"1.39","1":"1.39"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"1.40","1":"1.40"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"1.64","1":"1.64"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"1.50","1":"1.50"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"1.45","1":"1.45"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"1.54","1":"1.54"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"1.40","1":"1.40"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"1.50","1":"1.50"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"1.58","1":"1.58"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"1.57","1":"1.57"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"1.60","1":"1.60"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"1.60","1":"1.60"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"1.67","1":"1.67"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"1.65","1":"1.65"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"1.60","1":"1.60"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"1.69","1":"1.69"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"1.73","1":"1.73"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"1.73","1":"1.73"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"1.60","1":"1.60"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"1.70","1":"1.70"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"1.70","1":"1.70"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"1.70","1":"1.70"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"1.45","1":"1.45"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"1.68","1":"1.68"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"1.55","1":"1.55"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"1.59","1":"1.59"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"1.59","1":"1.59"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"1.41","1":"1.41"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"1.59","1":"1.59"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"1.57","1":"1.57"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"1.57","1":"1.57"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"1.46","1":"1.46"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"1.40","1":"1.40"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"1.53","1":"1.53"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"1.49","1":"1.49"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"1.66","1":"1.66"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"1.40","1":"1.40"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"1.40","1":"1.40"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"1.49","1":"1.49"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"1.25","1":"1.25"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"1.25","1":"1.25"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"1.43","1":"1.43"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"1.25","1":"1.25"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"1.39","1":"1.39"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"1.45","1":"1.45"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"1.45","1":"1.45"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"1.42","1":"1.42"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"1.43","1":"1.43"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"1.37","1":"1.37"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"1.49","1":"1.49"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"1.24","1":"1.24"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"1.38","1":"1.38"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"1.40","1":"1.40"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"1.40","1":"1.40"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"1.44","1":"1.44"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"1.50","1":"1.50"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"1.64","1":"1.64"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"1.70","1":"1.70"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"1.70","1":"1.70"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"1.45","1":"1.45"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"1.45","1":"1.45"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"1.50","1":"1.50"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"1.49","1":"1.49"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"1.74","1":"1.74"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"1.62","1":"1.62"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"2.12","1":"2.12"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"1.91","1":"1.91"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"1.77","1":"1.77"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"1.85","1":"1.85"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"1.89","1":"1.89"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"1.56","1":"1.56"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"1.90","1":"1.90"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"2.20","1":"2.20"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"2.15","1":"2.15"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"2.05","1":"2.05"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"2.10","1":"2.10"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"2.54","1":"2.54"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"2.54","1":"2.54"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"1.66","1":"1.66"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"2.00","1":"2.00"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"1.60","1":"1.60"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"2.53","1":"2.53"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"1.95","1":"1.95"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"2.89","1":"2.89"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"2.90","1":"2.90"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"2.90","1":"2.90"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"3.28","1":"3.28"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"2.50","1":"2.50"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"2.52","1":"2.52"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"2.50","1":"2.50"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"2.80","1":"2.80"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"2.90","1":"2.90"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"3.20","1":"3.20"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"4.00","1":"4.00"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"5.00","1":"5.00"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"4.00","1":"4.00"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"4.00","1":"4.00"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"4.00","1":"4.00"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"4.00","1":"4.00"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"4.00","1":"4.00"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"4.00","1":"4.00"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"4.00","1":"4.00"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"4.00","1":"4.00"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"4.00","1":"4.00"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"4.00","1":"4.00"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"4.89","1":"4.89"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"4.75","1":"4.75"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"4.00","1":"4.00"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"4.00","1":"4.00"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"4.00","1":"4.00"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"4.00","1":"4.00"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"4.00","1":"4.00"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"4.00","1":"4.00"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"4.00","1":"4.00"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"4.00","1":"4.00"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"4.00","1":"4.00"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"4.00","1":"4.00"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"4.00","1":"4.00"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"4.00","1":"4.00"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"4.00","1":"4.00"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"4.00","1":"4.00"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"4.00","1":"4.00"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"4.00","1":"4.00"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"4.00","1":"4.00"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"4.00","1":"4.00"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"4.00","1":"4.00"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"4.00","1":"4.00"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"4.00","1":"4.00"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"4.00","1":"4.00"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"4.00","1":"4.00"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"4.00","1":"4.00"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"4.00","1":"4.00"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"4.90","1":"4.90"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"5.60","1":"5.60"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"6.60","1":"6.60"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"7.59","1":"7.59"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"8.00","1":"8.00"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"8.50","1":"8.50"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"8.50","1":"8.50"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"8.28","1":"8.28"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"7.95","1":"7.95"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"7.75","1":"7.75"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"5.77","1":"5.77"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"5.00","1":"5.00"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"3.74","1":"3.74"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"3.41","1":"3.41"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"4.00","1":"4.00"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"3.50","1":"3.50"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"2.10","1":"2.10"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"2.40","1":"2.40"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"2.70","1":"2.70"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"2.50","1":"2.50"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"2.50","1":"2.50"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"2.85","1":"2.85"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"2.50","1":"2.50"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"3.00","1":"3.00"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"4.00","1":"4.00"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"4.95","1":"4.95"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"4.50","1":"4.50"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"5.48","1":"5.48"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"5.90","1":"5.90"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"5.90","1":"5.90"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"6.25","1":"6.25"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"5.25","1":"5.25"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"5.25","1":"5.25"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"5.00","1":"5.00"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"5.25","1":"5.25"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"5.00","1":"5.00"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"6.00","1":"6.00"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"5.50","1":"5.50"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"5.50","1":"5.50"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"5.50","1":"5.50"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"6.00","1":"6.00"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"6.00","1":"6.00"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"5.50","1":"5.50"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"5.50","1":"5.50"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"5.50","1":"5.50"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"5.50","1":"5.50"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"5.50","1":"5.50"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"5.50","1":"5.50"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"5.00","1":"5.00"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"5.00","1":"5.00"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"5.00","1":"5.00"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"4.00","1":"4.00"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"5.25","1":"5.25"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"5.00","1":"5.00"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"5.00","1":"5.00"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"4.00","1":"4.00"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"4.00","1":"4.00"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"5.01","1":"5.01"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"6.00","1":"6.00"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"5.03","1":"5.03"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"4.50","1":"4.50"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"4.50","1":"4.50"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"4.50","1":"4.50"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"5.47","1":"5.47"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"6.00","1":"6.00"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"5.50","1":"5.50"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"6.00","1":"6.00"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"6.00","1":"6.00"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"6.50","1":"6.50"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"7.00","1":"7.00"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"7.00","1":"7.00"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"6.50","1":"6.50"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"6.00","1":"6.00"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"6.00","1":"6.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"6.00","1":"6.00"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"6.10","1":"6.10"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"6.99","1":"6.99"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"6.99","1":"6.99"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"6.50","1":"6.50"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"7.50","1":"7.50"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"8.00","1":"8.00"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"8.50","1":"8.50"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"9.50","1":"9.50"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"10.44","1":"10.44"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"11.37","1":"11.37"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"11.00","1":"11.00"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"11.45","1":"11.45"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"10.45","1":"10.45"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"11.00","1":"11.00"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"11.42","1":"11.42"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"12.42","1":"12.42"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"11.45","1":"11.45"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"12.41","1":"12.41"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"13.37","1":"13.37"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"14.28","1":"14.28"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"15.14","1":"15.14"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"15.78","1":"15.78"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"16.25","1":"16.25"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"16.76","1":"16.76"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"14.16","1":"14.16"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"15.08","1":"15.08"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"15.98","1":"15.98"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"8.59","1":"8.59"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"8.00","1":"8.00"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"8.74","1":"8.74"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"8.40","1":"8.40"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"8.00","1":"8.00"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"8.29","1":"8.29"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"9.29","1":"9.29"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"10.10","1":"10.10"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"10.50","1":"10.50"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"10.10","1":"10.10"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"9.10","1":"9.10"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"9.10","1":"9.10"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"9.00","1":"9.00"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"8.00","1":"8.00"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"7.65","1":"7.65"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"7.65","1":"7.65"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"7.01","1":"7.01"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"7.01","1":"7.01"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"7.90","1":"7.90"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"8.25","1":"8.25"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"9.25","1":"9.25"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"10.25","1":"10.25"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"11.25","1":"11.25"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"12.20","1":"12.20"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"13.00","1":"13.00"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"13.50","1":"13.50"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"12.50","1":"12.50"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"11.35","1":"11.35"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"10.99","1":"10.99"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"10.99","1":"10.99"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"3.34","1":"3.34"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"3.50","1":"3.50"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"4.50","1":"4.50"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"4.60","1":"4.60"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"5.00","1":"5.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"5.00","1":"5.00"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"6.00","1":"6.00"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"7.00","1":"7.00"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"8.00","1":"8.00"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"9.00","1":"9.00"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"9.00","1":"9.00"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"10.00","1":"10.00"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"10.00","1":"10.00"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"11.00","1":"11.00"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"11.00","1":"11.00"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"11.62","1":"11.62"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"11.93","1":"11.93"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"11.00","1":"11.00"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"12.00","1":"12.00"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"11.98","1":"11.98"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"12.90","1":"12.90"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"9.00","1":"9.00"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"7.99","1":"7.99"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"6.99","1":"6.99"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"6.98","1":"6.98"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"7.00","1":"7.00"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"7.95","1":"7.95"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"8.90","1":"8.90"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"9.90","1":"9.90"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"10.00","1":"10.00"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"11.00","1":"11.00"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"11.00","1":"11.00"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"11.00","1":"11.00"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"11.00","1":"11.00"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"10.50","1":"10.50"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"10.50","1":"10.50"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"9.00","1":"9.00"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"9.00","1":"9.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"9.00","1":"9.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"7.99","1":"7.99"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"8.00","1":"8.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"6.50","1":"6.50"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"5.95","1":"5.95"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"5.50","1":"5.50"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"5.50","1":"5.50"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"5.00","1":"5.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"4.46","1":"4.46"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"4.30","1":"4.30"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"4.40","1":"4.40"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"4.40","1":"4.40"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"3.41","1":"3.41"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"4.39","1":"4.39"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"4.20","1":"4.20"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"4.20","1":"4.20"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"4.50","1":"4.50"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"4.60","1":"4.60"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"4.50","1":"4.50"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"4.55","1":"4.55"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"4.29","1":"4.29"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"4.00","1":"4.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"4.10","1":"4.10"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"4.00","1":"4.00"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"4.00","1":"4.00"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"4.00","1":"4.00"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"4.00","1":"4.00"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"3.99","1":"3.99"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"4.99","1":"4.99"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"4.89","1":"4.89"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"5.83","1":"5.83"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"6.58","1":"6.58"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"7.00","1":"7.00"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"8.00","1":"8.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"8.55","1":"8.55"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"9.16","1":"9.16"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"9.85","1":"9.85"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"10.50","1":"10.50"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"11.45","1":"11.45"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"12.45","1":"12.45"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"12.50","1":"12.50"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"11.80","1":"11.80"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"11.10","1":"11.10"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"11.50","1":"11.50"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"11.20","1":"11.20"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"11.00","1":"11.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"11.00","1":"11.00"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"11.99","1":"11.99"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"12.46","1":"12.46"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"12.27","1":"12.27"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"10.96","1":"10.96"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"9.75","1":"9.75"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"8.75","1":"8.75"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"9.75","1":"9.75"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"10.75","1":"10.75"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"11.75","1":"11.75"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"12.75","1":"12.75"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"13.75","1":"13.75"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"14.57","1":"14.57"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"15.66","1":"15.66"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"16.83","1":"16.83"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"15.57","1":"15.57"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"14.41","1":"14.41"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"13.33","1":"13.33"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"12.33","1":"12.33"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"11.43","1":"11.43"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"10.44","1":"10.44"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"10.00","1":"10.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"11.00","1":"11.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"9.62","1":"9.62"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"10.50","1":"10.50"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"8.56","1":"8.56"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"9.55","1":"9.55"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"9.55","1":"9.55"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"10.48","1":"10.48"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"8.25","1":"8.25"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"9.00","1":"9.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"9.00","1":"9.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"8.99","1":"8.99"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"9.00","1":"9.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"8.00","1":"8.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"7.00","1":"7.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"8.00","1":"8.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"7.00","1":"7.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"6.30","1":"6.30"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"6.25","1":"6.25"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"5.26","1":"5.26"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"5.80","1":"5.80"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"6.00","1":"6.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"6.50","1":"6.50"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"6.60","1":"6.60"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"6.75","1":"6.75"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"7.70","1":"7.70"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"7.00","1":"7.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"6.00","1":"6.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"6.01","1":"6.01"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"6.01","1":"6.01"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"5.70","1":"5.70"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"5.49","1":"5.49"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"4.60","1":"4.60"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"4.61","1":"4.61"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"5.61","1":"5.61"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"6.50","1":"6.50"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"6.31","1":"6.31"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"6.00","1":"6.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"7.00","1":"7.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"7.00","1":"7.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"8.00","1":"8.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"8.55","1":"8.55"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"9.55","1":"9.55"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"10.40","1":"10.40"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"6.56","1":"6.56"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"7.00","1":"7.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"7.50","1":"7.50"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"8.00","1":"8.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"9.00","1":"9.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"9.94","1":"9.94"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"10.20","1":"10.20"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"10.77","1":"10.77"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"10.00","1":"10.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"10.00","1":"10.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"13.40","1":"13.40"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"14.41","1":"14.41"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"15.00","1":"15.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"16.00","1":"16.00"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"17.20","1":"17.20"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"18.49","1":"18.49"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"18.51","1":"18.51"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"19.90","1":"19.90"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"21.34","1":"21.34"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"22.96","1":"22.96"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"22.96","1":"22.96"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"19.32","1":"19.32"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"17.92","1":"17.92"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"16.58","1":"16.58"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"15.35","1":"15.35"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"15.00","1":"15.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"13.88","1":"13.88"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"14.00","1":"14.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"15.05","1":"15.05"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"13.88","1":"13.88"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"14.40","1":"14.40"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"13.40","1":"13.40"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"12.50","1":"12.50"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"11.55","1":"11.55"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"10.56","1":"10.56"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"11.30","1":"11.30"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"12.30","1":"12.30"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"11.30","1":"11.30"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"11.90","1":"11.90"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"12.45","1":"12.45"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"11.60","1":"11.60"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"10.60","1":"10.60"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"11.55","1":"11.55"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"12.00","1":"12.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"11.00","1":"11.00"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"10.10","1":"10.10"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"10.99","1":"10.99"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"11.85","1":"11.85"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"11.25","1":"11.25"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"10.26","1":"10.26"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"10.26","1":"10.26"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"9.27","1":"9.27"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"9.27","1":"9.27"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"9.27","1":"9.27"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"9.00","1":"9.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"8.00","1":"8.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"8.57","1":"8.57"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"8.00","1":"8.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"8.20","1":"8.20"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"8.00","1":"8.00"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"7.26","1":"7.26"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"7.10","1":"7.10"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"6.65","1":"6.65"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"6.46","1":"6.46"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"7.29","1":"7.29"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"6.95","1":"6.95"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"6.95","1":"6.95"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"6.90","1":"6.90"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"7.00","1":"7.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"7.48","1":"7.48"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"7.60","1":"7.60"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"8.50","1":"8.50"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"8.50","1":"8.50"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"8.20","1":"8.20"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"8.00","1":"8.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"8.40","1":"8.40"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"7.61","1":"7.61"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"8.10","1":"8.10"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"8.15","1":"8.15"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"9.15","1":"9.15"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"8.15","1":"8.15"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"9.15","1":"9.15"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"8.17","1":"8.17"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"9.17","1":"9.17"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"10.00","1":"10.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"10.78","1":"10.78"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"11.78","1":"11.78"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"12.78","1":"12.78"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"13.75","1":"13.75"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"12.80","1":"12.80"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"13.80","1":"13.80"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"13.50","1":"13.50"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"14.00","1":"14.00"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"14.66","1":"14.66"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"15.10","1":"15.10"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"16.28","1":"16.28"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"16.76","1":"16.76"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"17.15","1":"17.15"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"17.15","1":"17.15"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"18.52","1":"18.52"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"20.00","1":"20.00"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"21.54","1":"21.54"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"22.60","1":"22.60"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"19.16","1":"19.16"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"18.11","1":"18.11"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"16.83","1":"16.83"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"16.48","1":"16.48"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"17.40","1":"17.40"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"17.40","1":"17.40"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"17.40","1":"17.40"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"18.68","1":"18.68"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"17.01","1":"17.01"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"16.00","1":"16.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"16.01","1":"16.01"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"16.01","1":"16.01"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"17.23","1":"17.23"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"17.59","1":"17.59"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"16.43","1":"16.43"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"17.99","1":"17.99"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"17.99","1":"17.99"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"17.99","1":"17.99"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"19.20","1":"19.20"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"20.94","1":"20.94"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"19.56","1":"19.56"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"19.56","1":"19.56"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"19.01","1":"19.01"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"17.29","1":"17.29"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"17.34","1":"17.34"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"17.34","1":"17.34"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"17.34","1":"17.34"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"17.34","1":"17.34"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"16.57","1":"16.57"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"17.00","1":"17.00"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"17.00","1":"17.00"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"17.00","1":"17.00"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"17.00","1":"17.00"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"17.00","1":"17.00"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"17.00","1":"17.00"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"16.11","1":"16.11"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"16.11","1":"16.11"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"17.72","1":"17.72"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"17.72","1":"17.72"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"17.72","1":"17.72"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"17.72","1":"17.72"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"18.83","1":"18.83"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"18.83","1":"18.83"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"18.50","1":"18.50"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"16.66","1":"16.66"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"16.02","1":"16.02"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"16.73","1":"16.73"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"15.06","1":"15.06"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"14.85","1":"14.85"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"14.85","1":"14.85"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"15.50","1":"15.50"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"15.71","1":"15.71"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"15.71","1":"15.71"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"15.71","1":"15.71"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"15.69","1":"15.69"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"15.70","1":"15.70"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"15.65","1":"15.65"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"15.90","1":"15.90"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"15.90","1":"15.90"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"15.90","1":"15.90"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"14.35","1":"14.35"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"15.35","1":"15.35"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"15.00","1":"15.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"15.14","1":"15.14"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"15.14","1":"15.14"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"15.14","1":"15.14"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"16.00","1":"16.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"15.65","1":"15.65"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"15.40","1":"15.40"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"15.65","1":"15.65"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"15.65","1":"15.65"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"16.95","1":"16.95"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"17.31","1":"17.31"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"18.71","1":"18.71"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"18.38","1":"18.38"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"18.39","1":"18.39"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"17.00","1":"17.00"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"15.30","1":"15.30"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"15.98","1":"15.98"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"15.54","1":"15.54"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"14.12","1":"14.12"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"14.12","1":"14.12"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"14.12","1":"14.12"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"14.12","1":"14.12"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"14.12","1":"14.12"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"13.43","1":"13.43"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"13.97","1":"13.97"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"13.97","1":"13.97"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"13.97","1":"13.97"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"13.97","1":"13.97"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"14.08","1":"14.08"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"14.08","1":"14.08"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"14.21","1":"14.21"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"15.41","1":"15.41"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"14.81","1":"14.81"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"14.98","1":"14.98"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"14.98","1":"14.98"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"14.06","1":"14.06"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"14.06","1":"14.06"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"13.05","1":"13.05"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"13.69","1":"13.69"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"13.92","1":"13.92"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"13.92","1":"13.92"}]}