{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 04","0":"Nov 29, 04","s_close":"10.30","1":"10.30"},{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"10.50","1":"10.50"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"11.00","1":"11.00"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"10.75","1":"10.75"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"11.00","1":"11.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"10.60","1":"10.60"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"11.50","1":"11.50"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"11.50","1":"11.50"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"13.00","1":"13.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"13.25","1":"13.25"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"12.50","1":"12.50"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"12.55","1":"12.55"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"13.10","1":"13.10"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"13.60","1":"13.60"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"13.40","1":"13.40"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"13.00","1":"13.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"12.85","1":"12.85"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"13.90","1":"13.90"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"13.00","1":"13.00"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"14.70","1":"14.70"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"16.20","1":"16.20"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"17.70","1":"17.70"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"19.20","1":"19.20"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"18.70","1":"18.70"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"18.75","1":"18.75"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"17.75","1":"17.75"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"18.00","1":"18.00"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"18.00","1":"18.00"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"17.00","1":"17.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"16.45","1":"16.45"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"16.00","1":"16.00"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"15.00","1":"15.00"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"16.00","1":"16.00"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"16.00","1":"16.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"15.90","1":"15.90"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"16.05","1":"16.05"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"15.25","1":"15.25"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"15.00","1":"15.00"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"15.00","1":"15.00"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"15.25","1":"15.25"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"15.00","1":"15.00"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"15.25","1":"15.25"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"15.25","1":"15.25"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"14.00","1":"14.00"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"13.90","1":"13.90"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"13.50","1":"13.50"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"13.00","1":"13.00"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"13.00","1":"13.00"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"13.25","1":"13.25"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"13.00","1":"13.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"12.80","1":"12.80"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"11.80","1":"11.80"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"10.50","1":"10.50"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"11.00","1":"11.00"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"10.10","1":"10.10"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"10.25","1":"10.25"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"10.30","1":"10.30"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"9.10","1":"9.10"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"8.50","1":"8.50"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"9.00","1":"9.00"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"10.00","1":"10.00"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"9.00","1":"9.00"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"8.75","1":"8.75"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"8.90","1":"8.90"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"8.50","1":"8.50"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"9.70","1":"9.70"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"10.60","1":"10.60"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"9.95","1":"9.95"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"9.50","1":"9.50"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"9.00","1":"9.00"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"9.00","1":"9.00"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"9.00","1":"9.00"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"8.95","1":"8.95"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"9.00","1":"9.00"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"8.50","1":"8.50"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"8.50","1":"8.50"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"8.75","1":"8.75"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"8.75","1":"8.75"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"9.00","1":"9.00"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"9.00","1":"9.00"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"9.00","1":"9.00"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"9.00","1":"9.00"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"9.00","1":"9.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"8.75","1":"8.75"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"9.75","1":"9.75"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"8.80","1":"8.80"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"9.00","1":"9.00"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"9.75","1":"9.75"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"8.55","1":"8.55"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"9.45","1":"9.45"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"8.50","1":"8.50"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"9.50","1":"9.50"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"8.80","1":"8.80"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"8.50","1":"8.50"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"8.90","1":"8.90"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"8.75","1":"8.75"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"8.20","1":"8.20"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"9.00","1":"9.00"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"9.00","1":"9.00"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"9.55","1":"9.55"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"9.40","1":"9.40"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"9.00","1":"9.00"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"9.00","1":"9.00"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"9.05","1":"9.05"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"9.05","1":"9.05"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"9.25","1":"9.25"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"9.25","1":"9.25"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"9.25","1":"9.25"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"9.25","1":"9.25"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"8.60","1":"8.60"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"8.90","1":"8.90"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"8.85","1":"8.85"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"9.00","1":"9.00"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"8.65","1":"8.65"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"9.00","1":"9.00"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"9.00","1":"9.00"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"9.35","1":"9.35"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"9.45","1":"9.45"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"9.60","1":"9.60"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"9.50","1":"9.50"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"9.25","1":"9.25"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"9.35","1":"9.35"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"9.25","1":"9.25"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"9.20","1":"9.20"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"9.20","1":"9.20"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"9.10","1":"9.10"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"8.80","1":"8.80"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"9.00","1":"9.00"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"9.20","1":"9.20"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"9.25","1":"9.25"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"8.70","1":"8.70"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"8.80","1":"8.80"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"9.25","1":"9.25"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"8.25","1":"8.25"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"9.25","1":"9.25"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"9.00","1":"9.00"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"9.25","1":"9.25"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"8.75","1":"8.75"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"8.65","1":"8.65"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"8.75","1":"8.75"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"8.65","1":"8.65"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"8.50","1":"8.50"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"8.45","1":"8.45"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"8.75","1":"8.75"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"8.70","1":"8.70"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"8.40","1":"8.40"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"8.40","1":"8.40"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"8.25","1":"8.25"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"8.10","1":"8.10"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"8.20","1":"8.20"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"8.10","1":"8.10"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"8.00","1":"8.00"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"8.00","1":"8.00"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"9.00","1":"9.00"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"9.00","1":"9.00"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"9.10","1":"9.10"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"10.00","1":"10.00"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"9.95","1":"9.95"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"10.00","1":"10.00"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"9.50","1":"9.50"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"10.40","1":"10.40"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"10.25","1":"10.25"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"10.25","1":"10.25"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"8.75","1":"8.75"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"7.80","1":"7.80"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"7.10","1":"7.10"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"7.00","1":"7.00"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"8.20","1":"8.20"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"8.50","1":"8.50"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"8.00","1":"8.00"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"8.00","1":"8.00"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"8.00","1":"8.00"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"7.00","1":"7.00"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"7.50","1":"7.50"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"7.00","1":"7.00"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"7.45","1":"7.45"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"7.50","1":"7.50"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"7.00","1":"7.00"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"7.05","1":"7.05"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"8.05","1":"8.05"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"8.00","1":"8.00"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"7.80","1":"7.80"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"7.45","1":"7.45"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"7.50","1":"7.50"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"7.50","1":"7.50"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"7.90","1":"7.90"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"7.45","1":"7.45"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"6.50","1":"6.50"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"6.55","1":"6.55"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"6.50","1":"6.50"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"6.40","1":"6.40"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"6.00","1":"6.00"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"7.00","1":"7.00"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"6.15","1":"6.15"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"7.00","1":"7.00"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"7.00","1":"7.00"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"6.35","1":"6.35"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"6.50","1":"6.50"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"6.20","1":"6.20"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"6.10","1":"6.10"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"6.10","1":"6.10"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"6.20","1":"6.20"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"6.20","1":"6.20"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"7.20","1":"7.20"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"6.85","1":"6.85"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"6.00","1":"6.00"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"6.50","1":"6.50"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"6.05","1":"6.05"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"7.00","1":"7.00"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"7.00","1":"7.00"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"7.00","1":"7.00"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"7.00","1":"7.00"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"7.00","1":"7.00"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"7.00","1":"7.00"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"7.25","1":"7.25"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"7.00","1":"7.00"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"7.05","1":"7.05"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"7.15","1":"7.15"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"7.00","1":"7.00"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"7.00","1":"7.00"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"7.50","1":"7.50"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"7.50","1":"7.50"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"7.50","1":"7.50"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"8.25","1":"8.25"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"8.25","1":"8.25"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"8.00","1":"8.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"8.10","1":"8.10"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"8.15","1":"8.15"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"8.35","1":"8.35"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"9.20","1":"9.20"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"8.75","1":"8.75"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"8.80","1":"8.80"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"9.00","1":"9.00"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"8.75","1":"8.75"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"8.75","1":"8.75"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"9.75","1":"9.75"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"10.50","1":"10.50"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"11.00","1":"11.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"11.00","1":"11.00"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"11.35","1":"11.35"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"10.45","1":"10.45"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"11.45","1":"11.45"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"11.40","1":"11.40"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"12.20","1":"12.20"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"11.20","1":"11.20"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"10.40","1":"10.40"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"10.40","1":"10.40"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"10.80","1":"10.80"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"10.90","1":"10.90"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"9.50","1":"9.50"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"8.15","1":"8.15"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"8.10","1":"8.10"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"9.00","1":"9.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"8.95","1":"8.95"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"9.10","1":"9.10"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"9.25","1":"9.25"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"9.25","1":"9.25"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"8.35","1":"8.35"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"8.35","1":"8.35"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"8.00","1":"8.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"8.00","1":"8.00"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"7.70","1":"7.70"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"6.90","1":"6.90"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"6.85","1":"6.85"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"7.50","1":"7.50"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"8.50","1":"8.50"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"8.00","1":"8.00"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"8.00","1":"8.00"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"8.25","1":"8.25"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"8.25","1":"8.25"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"8.25","1":"8.25"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"8.00","1":"8.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"7.30","1":"7.30"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"7.95","1":"7.95"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"7.95","1":"7.95"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"7.90","1":"7.90"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"8.00","1":"8.00"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"7.80","1":"7.80"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"8.80","1":"8.80"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"8.80","1":"8.80"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"7.80","1":"7.80"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"7.80","1":"7.80"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"8.80","1":"8.80"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"9.00","1":"9.00"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"8.00","1":"8.00"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"7.05","1":"7.05"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"7.00","1":"7.00"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"6.93","1":"6.93"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"6.93","1":"6.93"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"6.90","1":"6.90"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"6.00","1":"6.00"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"6.00","1":"6.00"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"6.00","1":"6.00"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"7.00","1":"7.00"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"7.89","1":"7.89"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"7.89","1":"7.89"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"6.17","1":"6.17"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"5.17","1":"5.17"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"4.17","1":"4.17"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"4.18","1":"4.18"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"4.41","1":"4.41"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"4.55","1":"4.55"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"5.48","1":"5.48"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"4.60","1":"4.60"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"4.25","1":"4.25"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"4.50","1":"4.50"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"4.01","1":"4.01"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"4.20","1":"4.20"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"4.00","1":"4.00"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"4.28","1":"4.28"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"4.95","1":"4.95"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"4.79","1":"4.79"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"4.75","1":"4.75"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"5.00","1":"5.00"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"5.46","1":"5.46"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"5.00","1":"5.00"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"4.75","1":"4.75"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"5.00","1":"5.00"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"4.10","1":"4.10"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"4.20","1":"4.20"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"4.40","1":"4.40"},{"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":"4.15","1":"4.15"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"4.25","1":"4.25"},{"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":"4.35","1":"4.35"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"4.02","1":"4.02"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"4.25","1":"4.25"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"4.50","1":"4.50"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"4.50","1":"4.50"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"4.25","1":"4.25"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"4.26","1":"4.26"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"4.25","1":"4.25"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"4.24","1":"4.24"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"4.72","1":"4.72"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"4.00","1":"4.00"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"4.25","1":"4.25"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"4.99","1":"4.99"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"4.00","1":"4.00"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"4.66","1":"4.66"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"4.87","1":"4.87"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"3.87","1":"3.87"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"4.67","1":"4.67"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"3.70","1":"3.70"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"4.58","1":"4.58"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"4.25","1":"4.25"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"4.87","1":"4.87"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"3.88","1":"3.88"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"3.88","1":"3.88"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"4.68","1":"4.68"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"3.99","1":"3.99"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"3.06","1":"3.06"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"3.12","1":"3.12"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"3.15","1":"3.15"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"3.75","1":"3.75"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"4.70","1":"4.70"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"4.70","1":"4.70"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"5.09","1":"5.09"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"4.86","1":"4.86"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"4.80","1":"4.80"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"5.39","1":"5.39"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"5.45","1":"5.45"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"5.23","1":"5.23"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"5.22","1":"5.22"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"5.48","1":"5.48"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"6.48","1":"6.48"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"7.03","1":"7.03"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"7.28","1":"7.28"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"8.28","1":"8.28"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"8.74","1":"8.74"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"8.02","1":"8.02"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"8.20","1":"8.20"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"8.49","1":"8.49"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"7.50","1":"7.50"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"7.80","1":"7.80"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"8.00","1":"8.00"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"8.20","1":"8.20"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"7.99","1":"7.99"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"8.30","1":"8.30"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"8.00","1":"8.00"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"8.00","1":"8.00"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"7.50","1":"7.50"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"8.50","1":"8.50"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"8.50","1":"8.50"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"8.35","1":"8.35"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"8.10","1":"8.10"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"7.79","1":"7.79"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"7.55","1":"7.55"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"8.39","1":"8.39"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"7.99","1":"7.99"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"7.65","1":"7.65"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"7.30","1":"7.30"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"7.97","1":"7.97"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"7.00","1":"7.00"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"7.17","1":"7.17"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"7.70","1":"7.70"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"7.80","1":"7.80"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"7.50","1":"7.50"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"7.40","1":"7.40"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"7.05","1":"7.05"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"7.22","1":"7.22"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"7.68","1":"7.68"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"7.65","1":"7.65"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"7.50","1":"7.50"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"7.49","1":"7.49"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"7.29","1":"7.29"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"7.50","1":"7.50"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"7.51","1":"7.51"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"7.55","1":"7.55"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"7.52","1":"7.52"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"7.55","1":"7.55"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"7.65","1":"7.65"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"7.40","1":"7.40"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"7.10","1":"7.10"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"7.30","1":"7.30"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"8.16","1":"8.16"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"8.00","1":"8.00"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"8.35","1":"8.35"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"7.58","1":"7.58"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"7.13","1":"7.13"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"7.13","1":"7.13"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"6.60","1":"6.60"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"7.00","1":"7.00"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"7.00","1":"7.00"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"7.20","1":"7.20"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"7.11","1":"7.11"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"7.80","1":"7.80"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"7.60","1":"7.60"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"7.15","1":"7.15"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"6.95","1":"6.95"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"7.39","1":"7.39"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"8.15","1":"8.15"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"7.61","1":"7.61"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"8.29","1":"8.29"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"8.50","1":"8.50"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"8.48","1":"8.48"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"8.00","1":"8.00"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"8.45","1":"8.45"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"8.05","1":"8.05"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"8.06","1":"8.06"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"7.50","1":"7.50"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"6.62","1":"6.62"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"6.99","1":"6.99"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"6.80","1":"6.80"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"6.54","1":"6.54"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"6.90","1":"6.90"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"6.29","1":"6.29"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"6.25","1":"6.25"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"6.11","1":"6.11"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"6.50","1":"6.50"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"6.25","1":"6.25"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"5.90","1":"5.90"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"5.52","1":"5.52"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"5.96","1":"5.96"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"6.96","1":"6.96"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"7.96","1":"7.96"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"8.48","1":"8.48"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"8.92","1":"8.92"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"9.06","1":"9.06"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"8.12","1":"8.12"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"7.40","1":"7.40"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"7.10","1":"7.10"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"7.79","1":"7.79"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"8.00","1":"8.00"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"7.70","1":"7.70"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"8.31","1":"8.31"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"8.50","1":"8.50"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"8.25","1":"8.25"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"8.22","1":"8.22"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"8.72","1":"8.72"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"8.65","1":"8.65"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"8.03","1":"8.03"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"8.70","1":"8.70"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"8.20","1":"8.20"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"8.20","1":"8.20"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"8.45","1":"8.45"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"7.47","1":"7.47"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"8.20","1":"8.20"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"8.50","1":"8.50"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"7.80","1":"7.80"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"6.85","1":"6.85"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"7.21","1":"7.21"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"7.75","1":"7.75"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"6.75","1":"6.75"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"5.81","1":"5.81"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"5.65","1":"5.65"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"6.50","1":"6.50"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"5.55","1":"5.55"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"5.25","1":"5.25"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"5.51","1":"5.51"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"6.50","1":"6.50"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"6.02","1":"6.02"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"6.03","1":"6.03"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"5.32","1":"5.32"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"4.55","1":"4.55"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"5.52","1":"5.52"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"4.81","1":"4.81"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"5.70","1":"5.70"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"6.29","1":"6.29"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"6.45","1":"6.45"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"5.70","1":"5.70"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"5.45","1":"5.45"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"5.00","1":"5.00"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"4.96","1":"4.96"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"5.05","1":"5.05"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"5.59","1":"5.59"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"5.26","1":"5.26"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"5.50","1":"5.50"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"5.26","1":"5.26"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"5.50","1":"5.50"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"5.39","1":"5.39"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"5.98","1":"5.98"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"5.35","1":"5.35"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"5.15","1":"5.15"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"6.15","1":"6.15"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"6.98","1":"6.98"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"6.25","1":"6.25"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"5.50","1":"5.50"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"5.50","1":"5.50"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"6.20","1":"6.20"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"5.45","1":"5.45"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"6.30","1":"6.30"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"5.53","1":"5.53"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"6.45","1":"6.45"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"6.52","1":"6.52"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"5.85","1":"5.85"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"6.80","1":"6.80"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"5.81","1":"5.81"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"6.00","1":"6.00"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"5.68","1":"5.68"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"5.10","1":"5.10"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"5.15","1":"5.15"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"5.15","1":"5.15"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"5.00","1":"5.00"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"0.00","1":"0.00"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"5.15","1":"5.15"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"5.01","1":"5.01"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"5.03","1":"5.03"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"5.10","1":"5.10"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"5.95","1":"5.95"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"6.00","1":"6.00"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"5.03","1":"5.03"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"5.20","1":"5.20"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"5.95","1":"5.95"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"5.70","1":"5.70"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"5.23","1":"5.23"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"6.00","1":"6.00"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"5.20","1":"5.20"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"6.13","1":"6.13"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"7.13","1":"7.13"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"6.75","1":"6.75"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"6.42","1":"6.42"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"5.63","1":"5.63"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"6.00","1":"6.00"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"6.35","1":"6.35"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"6.13","1":"6.13"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"6.30","1":"6.30"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"6.50","1":"6.50"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"6.00","1":"6.00"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"6.40","1":"6.40"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"7.00","1":"7.00"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"6.57","1":"6.57"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"6.36","1":"6.36"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"5.01","1":"5.01"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"5.53","1":"5.53"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"6.00","1":"6.00"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"5.58","1":"5.58"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"5.40","1":"5.40"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"5.44","1":"5.44"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"5.55","1":"5.55"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"5.65","1":"5.65"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"5.90","1":"5.90"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"6.44","1":"6.44"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"6.15","1":"6.15"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"6.30","1":"6.30"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"5.40","1":"5.40"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"5.90","1":"5.90"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"6.90","1":"6.90"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"6.95","1":"6.95"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"7.39","1":"7.39"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"8.34","1":"8.34"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"7.35","1":"7.35"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"7.97","1":"7.97"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"7.13","1":"7.13"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"6.16","1":"6.16"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"6.51","1":"6.51"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"7.15","1":"7.15"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"6.54","1":"6.54"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"6.68","1":"6.68"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"6.02","1":"6.02"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"6.50","1":"6.50"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"6.00","1":"6.00"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"6.17","1":"6.17"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"6.16","1":"6.16"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"6.40","1":"6.40"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"6.35","1":"6.35"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"6.96","1":"6.96"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"6.74","1":"6.74"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"6.10","1":"6.10"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"6.89","1":"6.89"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"6.97","1":"6.97"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"6.82","1":"6.82"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"6.25","1":"6.25"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"6.81","1":"6.81"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"6.48","1":"6.48"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"6.45","1":"6.45"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"6.31","1":"6.31"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"6.60","1":"6.60"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"6.65","1":"6.65"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"6.64","1":"6.64"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"6.01","1":"6.01"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"6.85","1":"6.85"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"7.00","1":"7.00"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"6.85","1":"6.85"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"6.60","1":"6.60"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"6.25","1":"6.25"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"6.00","1":"6.00"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"6.35","1":"6.35"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"6.50","1":"6.50"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"5.90","1":"5.90"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"6.00","1":"6.00"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"6.12","1":"6.12"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"6.01","1":"6.01"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"6.10","1":"6.10"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"6.00","1":"6.00"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"5.66","1":"5.66"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"5.66","1":"5.66"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"5.66","1":"5.66"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"5.66","1":"5.66"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"5.66","1":"5.66"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"5.96","1":"5.96"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"6.84","1":"6.84"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"7.82","1":"7.82"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"8.25","1":"8.25"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"9.00","1":"9.00"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"9.11","1":"9.11"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"8.90","1":"8.90"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"8.51","1":"8.51"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"8.53","1":"8.53"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"8.30","1":"8.30"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"8.30","1":"8.30"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"8.30","1":"8.30"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"8.00","1":"8.00"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"8.00","1":"8.00"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"8.00","1":"8.00"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"7.65","1":"7.65"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"7.79","1":"7.79"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"7.65","1":"7.65"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"7.76","1":"7.76"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"7.76","1":"7.76"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"8.25","1":"8.25"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"7.87","1":"7.87"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"7.99","1":"7.99"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"7.72","1":"7.72"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"7.72","1":"7.72"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"7.75","1":"7.75"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"7.30","1":"7.30"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"7.50","1":"7.50"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"7.25","1":"7.25"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"7.53","1":"7.53"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"7.55","1":"7.55"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"7.70","1":"7.70"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"7.50","1":"7.50"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"7.50","1":"7.50"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"7.30","1":"7.30"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"7.64","1":"7.64"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"7.90","1":"7.90"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"8.29","1":"8.29"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"8.71","1":"8.71"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"7.71","1":"7.71"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"6.72","1":"6.72"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"6.80","1":"6.80"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"6.80","1":"6.80"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"6.56","1":"6.56"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"6.60","1":"6.60"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"6.85","1":"6.85"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"7.00","1":"7.00"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"7.00","1":"7.00"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"7.00","1":"7.00"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"7.00","1":"7.00"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"7.00","1":"7.00"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"7.00","1":"7.00"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"7.24","1":"7.24"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"7.25","1":"7.25"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"7.27","1":"7.27"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"7.49","1":"7.49"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"7.75","1":"7.75"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"7.75","1":"7.75"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"7.75","1":"7.75"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"7.87","1":"7.87"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"7.90","1":"7.90"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"7.75","1":"7.75"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"7.75","1":"7.75"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"7.75","1":"7.75"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"7.75","1":"7.75"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"7.75","1":"7.75"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"7.75","1":"7.75"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"7.75","1":"7.75"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"7.75","1":"7.75"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"8.00","1":"8.00"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"8.00","1":"8.00"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"8.00","1":"8.00"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"7.75","1":"7.75"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"8.08","1":"8.08"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"8.08","1":"8.08"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"8.08","1":"8.08"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"8.25","1":"8.25"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"8.25","1":"8.25"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"8.25","1":"8.25"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"8.25","1":"8.25"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"7.99","1":"7.99"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"7.99","1":"7.99"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"7.99","1":"7.99"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"7.99","1":"7.99"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"7.99","1":"7.99"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"7.99","1":"7.99"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"7.99","1":"7.99"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"7.99","1":"7.99"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"7.99","1":"7.99"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"7.99","1":"7.99"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"7.99","1":"7.99"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"7.00","1":"7.00"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"7.00","1":"7.00"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"7.00","1":"7.00"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"6.50","1":"6.50"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"6.50","1":"6.50"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"6.50","1":"6.50"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"6.64","1":"6.64"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"6.06","1":"6.06"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"6.06","1":"6.06"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"6.06","1":"6.06"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"6.96","1":"6.96"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"5.98","1":"5.98"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"5.98","1":"5.98"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"5.98","1":"5.98"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"6.95","1":"6.95"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"6.95","1":"6.95"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"7.00","1":"7.00"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"7.00","1":"7.00"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"7.00","1":"7.00"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"7.00","1":"7.00"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"6.84","1":"6.84"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"7.00","1":"7.00"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"7.20","1":"7.20"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"8.00","1":"8.00"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"8.06","1":"8.06"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"7.75","1":"7.75"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"7.93","1":"7.93"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"7.70","1":"7.70"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"6.70","1":"6.70"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"5.70","1":"5.70"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"6.32","1":"6.32"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"6.01","1":"6.01"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"6.01","1":"6.01"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"6.04","1":"6.04"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"6.04","1":"6.04"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"6.25","1":"6.25"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"5.98","1":"5.98"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"5.96","1":"5.96"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"5.96","1":"5.96"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"5.71","1":"5.71"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"4.71","1":"4.71"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"4.71","1":"4.71"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"4.71","1":"4.71"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"3.86","1":"3.86"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"4.40","1":"4.40"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"4.40","1":"4.40"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"4.89","1":"4.89"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"5.35","1":"5.35"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"5.10","1":"5.10"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"5.10","1":"5.10"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"5.10","1":"5.10"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"5.10","1":"5.10"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"5.10","1":"5.10"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"5.10","1":"5.10"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"5.10","1":"5.10"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"5.10","1":"5.10"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"5.10","1":"5.10"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"5.10","1":"5.10"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"5.10","1":"5.10"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"5.10","1":"5.10"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"5.10","1":"5.10"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"4.10","1":"4.10"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"4.10","1":"4.10"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"4.10","1":"4.10"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"4.10","1":"4.10"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"4.10","1":"4.10"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"4.10","1":"4.10"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"4.60","1":"4.60"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"4.60","1":"4.60"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"4.60","1":"4.60"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"4.60","1":"4.60"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"3.87","1":"3.87"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"3.87","1":"3.87"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"3.87","1":"3.87"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"4.49","1":"4.49"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"4.49","1":"4.49"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"4.49","1":"4.49"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"4.00","1":"4.00"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"4.49","1":"4.49"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"4.30","1":"4.30"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"4.30","1":"4.30"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"4.50","1":"4.50"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"4.50","1":"4.50"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"4.50","1":"4.50"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"4.50","1":"4.50"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"4.50","1":"4.50"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"4.43","1":"4.43"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"4.50","1":"4.50"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"4.50","1":"4.50"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"4.50","1":"4.50"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"4.50","1":"4.50"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"4.50","1":"4.50"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"4.50","1":"4.50"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"4.53","1":"4.53"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"4.70","1":"4.70"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"5.70","1":"5.70"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"5.61","1":"5.61"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"5.20","1":"5.20"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"5.20","1":"5.20"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"5.69","1":"5.69"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"6.06","1":"6.06"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"5.25","1":"5.25"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"5.25","1":"5.25"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"5.02","1":"5.02"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"5.50","1":"5.50"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"5.25","1":"5.25"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"5.47","1":"5.47"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"4.92","1":"4.92"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"4.92","1":"4.92"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"4.92","1":"4.92"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"5.45","1":"5.45"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"5.45","1":"5.45"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"5.50","1":"5.50"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"5.05","1":"5.05"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"5.25","1":"5.25"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"5.50","1":"5.50"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"5.40","1":"5.40"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"5.45","1":"5.45"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"5.45","1":"5.45"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"5.11","1":"5.11"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"5.11","1":"5.11"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"5.14","1":"5.14"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"5.14","1":"5.14"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"5.01","1":"5.01"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"5.01","1":"5.01"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"5.12","1":"5.12"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"5.12","1":"5.12"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"4.34","1":"4.34"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"4.50","1":"4.50"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"4.50","1":"4.50"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"4.35","1":"4.35"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"4.30","1":"4.30"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"4.30","1":"4.30"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"4.80","1":"4.80"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"4.40","1":"4.40"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"4.40","1":"4.40"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"4.25","1":"4.25"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"4.15","1":"4.15"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"4.10","1":"4.10"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"4.25","1":"4.25"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"4.25","1":"4.25"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"4.49","1":"4.49"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"4.49","1":"4.49"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"4.33","1":"4.33"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"4.33","1":"4.33"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"4.33","1":"4.33"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"4.33","1":"4.33"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"4.33","1":"4.33"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"4.20","1":"4.20"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"4.25","1":"4.25"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"4.25","1":"4.25"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"4.15","1":"4.15"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"4.15","1":"4.15"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"4.15","1":"4.15"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"4.15","1":"4.15"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"4.15","1":"4.15"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"4.15","1":"4.15"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"4.15","1":"4.15"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"4.15","1":"4.15"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"4.15","1":"4.15"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"4.15","1":"4.15"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"4.15","1":"4.15"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"4.15","1":"4.15"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"4.20","1":"4.20"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"4.00","1":"4.00"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"4.00","1":"4.00"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"4.00","1":"4.00"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"4.00","1":"4.00"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"4.00","1":"4.00"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"3.90","1":"3.90"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"4.00","1":"4.00"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"3.80","1":"3.80"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"4.00","1":"4.00"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"4.00","1":"4.00"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"4.00","1":"4.00"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"4.30","1":"4.30"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"4.00","1":"4.00"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"4.10","1":"4.10"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"4.50","1":"4.50"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"4.55","1":"4.55"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"4.50","1":"4.50"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"4.32","1":"4.32"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"4.35","1":"4.35"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"4.63","1":"4.63"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"4.30","1":"4.30"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"4.30","1":"4.30"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"4.40","1":"4.40"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"4.30","1":"4.30"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"4.00","1":"4.00"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"4.33","1":"4.33"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"4.51","1":"4.51"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"4.93","1":"4.93"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"4.51","1":"4.51"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"4.50","1":"4.50"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"4.40","1":"4.40"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"4.50","1":"4.50"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"4.30","1":"4.30"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"4.60","1":"4.60"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"5.12","1":"5.12"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"5.20","1":"5.20"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"5.00","1":"5.00"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"5.09","1":"5.09"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"5.02","1":"5.02"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"5.00","1":"5.00"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"5.18","1":"5.18"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"5.25","1":"5.25"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"5.57","1":"5.57"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"5.80","1":"5.80"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"5.99","1":"5.99"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"6.79","1":"6.79"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"6.25","1":"6.25"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"6.74","1":"6.74"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"6.25","1":"6.25"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"5.75","1":"5.75"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"5.71","1":"5.71"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"6.01","1":"6.01"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"5.67","1":"5.67"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"5.75","1":"5.75"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"5.91","1":"5.91"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"6.00","1":"6.00"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"5.90","1":"5.90"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"6.00","1":"6.00"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"5.70","1":"5.70"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"5.52","1":"5.52"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"5.36","1":"5.36"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"5.40","1":"5.40"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"5.44","1":"5.44"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"5.35","1":"5.35"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"5.35","1":"5.35"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"5.35","1":"5.35"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"5.53","1":"5.53"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"5.27","1":"5.27"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"5.05","1":"5.05"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"5.74","1":"5.74"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"5.23","1":"5.23"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"5.44","1":"5.44"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"5.15","1":"5.15"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"5.00","1":"5.00"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"5.00","1":"5.00"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"5.00","1":"5.00"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"5.00","1":"5.00"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"5.00","1":"5.00"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"5.00","1":"5.00"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"4.25","1":"4.25"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"4.56","1":"4.56"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"4.99","1":"4.99"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"5.06","1":"5.06"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"4.99","1":"4.99"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"5.00","1":"5.00"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"5.00","1":"5.00"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"4.72","1":"4.72"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"5.00","1":"5.00"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"5.35","1":"5.35"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"5.20","1":"5.20"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"5.55","1":"5.55"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"5.20","1":"5.20"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"5.25","1":"5.25"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"5.50","1":"5.50"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"5.50","1":"5.50"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"5.30","1":"5.30"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"5.25","1":"5.25"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"5.00","1":"5.00"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"5.33","1":"5.33"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"5.00","1":"5.00"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"5.15","1":"5.15"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"5.00","1":"5.00"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"4.50","1":"4.50"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"4.52","1":"4.52"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"4.40","1":"4.40"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"4.50","1":"4.50"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"4.55","1":"4.55"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"4.00","1":"4.00"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"4.48","1":"4.48"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"4.05","1":"4.05"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"4.50","1":"4.50"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"4.50","1":"4.50"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"4.68","1":"4.68"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"4.25","1":"4.25"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"3.91","1":"3.91"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"3.45","1":"3.45"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"3.30","1":"3.30"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"3.80","1":"3.80"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"3.30","1":"3.30"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"2.95","1":"2.95"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"3.24","1":"3.24"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"3.10","1":"3.10"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"3.20","1":"3.20"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"3.49","1":"3.49"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"3.44","1":"3.44"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"3.41","1":"3.41"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"3.69","1":"3.69"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"3.80","1":"3.80"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"3.60","1":"3.60"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"3.82","1":"3.82"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"3.80","1":"3.80"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"3.50","1":"3.50"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"3.70","1":"3.70"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"4.00","1":"4.00"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"4.00","1":"4.00"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"4.00","1":"4.00"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"4.02","1":"4.02"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"4.54","1":"4.54"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"4.50","1":"4.50"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"4.50","1":"4.50"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"4.51","1":"4.51"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"4.50","1":"4.50"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"4.50","1":"4.50"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"5.20","1":"5.20"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"5.20","1":"5.20"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"5.50","1":"5.50"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"5.20","1":"5.20"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"5.00","1":"5.00"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"4.80","1":"4.80"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"4.70","1":"4.70"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"4.99","1":"4.99"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"4.60","1":"4.60"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"4.26","1":"4.26"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"5.00","1":"5.00"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"4.80","1":"4.80"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"4.75","1":"4.75"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"4.75","1":"4.75"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"4.40","1":"4.40"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"4.80","1":"4.80"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"4.20","1":"4.20"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"4.13","1":"4.13"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"4.13","1":"4.13"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"4.50","1":"4.50"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"4.10","1":"4.10"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"4.02","1":"4.02"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"3.80","1":"3.80"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"4.39","1":"4.39"},{"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 11, 13","0":"Sep 11, 13","s_close":"4.00","1":"4.00"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"3.85","1":"3.85"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"3.40","1":"3.40"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"3.50","1":"3.50"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"3.60","1":"3.60"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"3.50","1":"3.50"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"3.40","1":"3.40"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"3.40","1":"3.40"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"3.35","1":"3.35"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"3.50","1":"3.50"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"3.60","1":"3.60"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"3.60","1":"3.60"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"3.85","1":"3.85"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"4.05","1":"4.05"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"3.63","1":"3.63"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"3.60","1":"3.60"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"3.53","1":"3.53"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"4.35","1":"4.35"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"4.40","1":"4.40"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"4.00","1":"4.00"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"4.68","1":"4.68"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"4.90","1":"4.90"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"4.90","1":"4.90"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"4.15","1":"4.15"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"4.35","1":"4.35"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"4.79","1":"4.79"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"4.85","1":"4.85"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"5.13","1":"5.13"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"5.96","1":"5.96"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"5.34","1":"5.34"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"4.75","1":"4.75"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"4.04","1":"4.04"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"4.46","1":"4.46"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"4.95","1":"4.95"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"4.99","1":"4.99"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"4.50","1":"4.50"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"4.25","1":"4.25"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"4.40","1":"4.40"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"5.40","1":"5.40"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"6.40","1":"6.40"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"6.21","1":"6.21"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"6.10","1":"6.10"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"5.80","1":"5.80"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"6.00","1":"6.00"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"6.21","1":"6.21"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"6.19","1":"6.19"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"5.80","1":"5.80"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"5.81","1":"5.81"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"5.65","1":"5.65"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"5.50","1":"5.50"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"4.84","1":"4.84"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"4.93","1":"4.93"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"5.20","1":"5.20"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"5.21","1":"5.21"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"4.85","1":"4.85"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"4.80","1":"4.80"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"4.80","1":"4.80"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"5.00","1":"5.00"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"5.00","1":"5.00"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"4.50","1":"4.50"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"4.50","1":"4.50"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"4.44","1":"4.44"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"4.00","1":"4.00"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"4.00","1":"4.00"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"4.45","1":"4.45"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"4.70","1":"4.70"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"4.73","1":"4.73"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"4.40","1":"4.40"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"3.92","1":"3.92"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"4.24","1":"4.24"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"4.30","1":"4.30"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"4.55","1":"4.55"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"4.02","1":"4.02"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"4.35","1":"4.35"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"4.36","1":"4.36"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"4.25","1":"4.25"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"4.20","1":"4.20"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"4.00","1":"4.00"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"4.20","1":"4.20"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"4.02","1":"4.02"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"4.20","1":"4.20"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"4.00","1":"4.00"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"3.82","1":"3.82"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"3.60","1":"3.60"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"3.66","1":"3.66"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"3.75","1":"3.75"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"4.15","1":"4.15"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"4.05","1":"4.05"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"4.05","1":"4.05"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"4.05","1":"4.05"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"3.60","1":"3.60"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"3.55","1":"3.55"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"4.23","1":"4.23"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"4.30","1":"4.30"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"4.30","1":"4.30"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"3.83","1":"3.83"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"3.21","1":"3.21"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"3.75","1":"3.75"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"4.19","1":"4.19"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"4.00","1":"4.00"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"3.80","1":"3.80"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"3.75","1":"3.75"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"4.00","1":"4.00"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"4.00","1":"4.00"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"4.10","1":"4.10"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"3.77","1":"3.77"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"3.75","1":"3.75"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"3.75","1":"3.75"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"3.30","1":"3.30"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"3.30","1":"3.30"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"3.35","1":"3.35"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"2.99","1":"2.99"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"2.75","1":"2.75"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"2.67","1":"2.67"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"2.65","1":"2.65"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"2.65","1":"2.65"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"2.95","1":"2.95"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"3.00","1":"3.00"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"3.00","1":"3.00"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"3.25","1":"3.25"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"3.44","1":"3.44"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"3.03","1":"3.03"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"3.11","1":"3.11"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"3.30","1":"3.30"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"3.40","1":"3.40"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"3.40","1":"3.40"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"3.40","1":"3.40"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"3.57","1":"3.57"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"3.50","1":"3.50"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"3.40","1":"3.40"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"3.17","1":"3.17"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"3.00","1":"3.00"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"3.05","1":"3.05"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"3.20","1":"3.20"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"3.00","1":"3.00"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"3.01","1":"3.01"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"2.90","1":"2.90"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"2.80","1":"2.80"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"2.71","1":"2.71"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"2.95","1":"2.95"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"2.51","1":"2.51"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"2.62","1":"2.62"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"2.88","1":"2.88"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"2.90","1":"2.90"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"2.92","1":"2.92"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"2.95","1":"2.95"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"3.00","1":"3.00"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"2.71","1":"2.71"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"2.57","1":"2.57"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"2.51","1":"2.51"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"2.57","1":"2.57"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"2.80","1":"2.80"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"2.71","1":"2.71"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"2.69","1":"2.69"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"2.99","1":"2.99"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"2.68","1":"2.68"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"2.61","1":"2.61"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"2.59","1":"2.59"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"2.48","1":"2.48"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"2.48","1":"2.48"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"2.75","1":"2.75"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"2.51","1":"2.51"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"2.43","1":"2.43"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"2.50","1":"2.50"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"2.50","1":"2.50"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"2.50","1":"2.50"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"2.55","1":"2.55"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"2.52","1":"2.52"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"2.83","1":"2.83"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"2.75","1":"2.75"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"2.50","1":"2.50"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"2.51","1":"2.51"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"2.60","1":"2.60"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"2.59","1":"2.59"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"2.50","1":"2.50"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"2.50","1":"2.50"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"2.30","1":"2.30"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"2.45","1":"2.45"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"2.30","1":"2.30"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"2.30","1":"2.30"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"2.40","1":"2.40"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"2.11","1":"2.11"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"2.15","1":"2.15"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"2.35","1":"2.35"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"2.35","1":"2.35"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"2.00","1":"2.00"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"1.82","1":"1.82"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"2.00","1":"2.00"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"2.00","1":"2.00"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"2.00","1":"2.00"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"2.00","1":"2.00"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"2.05","1":"2.05"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"2.00","1":"2.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"1.85","1":"1.85"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"1.50","1":"1.50"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"2.00","1":"2.00"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"1.75","1":"1.75"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"2.00","1":"2.00"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"2.24","1":"2.24"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"2.44","1":"2.44"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"2.00","1":"2.00"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"1.91","1":"1.91"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"1.85","1":"1.85"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"1.84","1":"1.84"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"1.95","1":"1.95"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"1.75","1":"1.75"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"1.52","1":"1.52"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"1.52","1":"1.52"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"1.70","1":"1.70"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"1.50","1":"1.50"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"1.33","1":"1.33"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"1.55","1":"1.55"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"1.80","1":"1.80"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"2.00","1":"2.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"1.92","1":"1.92"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"2.10","1":"2.10"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"2.00","1":"2.00"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"2.15","1":"2.15"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"2.10","1":"2.10"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"2.10","1":"2.10"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"2.19","1":"2.19"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"2.06","1":"2.06"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"2.10","1":"2.10"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"1.85","1":"1.85"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"2.14","1":"2.14"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"2.18","1":"2.18"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"2.17","1":"2.17"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"2.15","1":"2.15"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"2.05","1":"2.05"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"2.15","1":"2.15"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"2.15","1":"2.15"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"2.10","1":"2.10"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"2.20","1":"2.20"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"2.30","1":"2.30"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"2.83","1":"2.83"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"2.99","1":"2.99"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"2.90","1":"2.90"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"2.72","1":"2.72"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"2.90","1":"2.90"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"2.61","1":"2.61"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"2.40","1":"2.40"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"2.40","1":"2.40"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"2.60","1":"2.60"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"2.50","1":"2.50"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"2.65","1":"2.65"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"2.65","1":"2.65"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"2.65","1":"2.65"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"2.65","1":"2.65"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"2.00","1":"2.00"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"2.00","1":"2.00"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"2.00","1":"2.00"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"2.00","1":"2.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"2.00","1":"2.00"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"2.94","1":"2.94"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"3.22","1":"3.22"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"2.91","1":"2.91"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"2.90","1":"2.90"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"2.75","1":"2.75"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"2.75","1":"2.75"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"2.52","1":"2.52"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"2.40","1":"2.40"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"2.22","1":"2.22"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"2.30","1":"2.30"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"2.59","1":"2.59"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"2.30","1":"2.30"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"2.15","1":"2.15"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"2.39","1":"2.39"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"2.20","1":"2.20"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"1.66","1":"1.66"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"1.40","1":"1.40"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"1.40","1":"1.40"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"1.40","1":"1.40"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"2.40","1":"2.40"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"3.40","1":"3.40"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"3.90","1":"3.90"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"3.01","1":"3.01"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"3.13","1":"3.13"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"3.50","1":"3.50"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"3.28","1":"3.28"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"2.70","1":"2.70"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"2.11","1":"2.11"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"2.24","1":"2.24"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"2.11","1":"2.11"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"2.20","1":"2.20"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"2.75","1":"2.75"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"2.51","1":"2.51"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"2.98","1":"2.98"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"2.70","1":"2.70"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"2.61","1":"2.61"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"2.99","1":"2.99"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"2.75","1":"2.75"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"2.66","1":"2.66"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"2.66","1":"2.66"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"3.14","1":"3.14"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"3.70","1":"3.70"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"4.18","1":"4.18"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"4.62","1":"4.62"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"4.45","1":"4.45"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"4.25","1":"4.25"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"4.35","1":"4.35"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"5.20","1":"5.20"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"4.42","1":"4.42"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"4.30","1":"4.30"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"5.30","1":"5.30"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"6.30","1":"6.30"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"7.30","1":"7.30"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"8.30","1":"8.30"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"9.30","1":"9.30"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"10.30","1":"10.30"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"11.33","1":"11.33"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"12.46","1":"12.46"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"13.71","1":"13.71"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"15.08","1":"15.08"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"16.59","1":"16.59"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"18.25","1":"18.25"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"20.08","1":"20.08"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"20.29","1":"20.29"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"20.41","1":"20.41"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"18.37","1":"18.37"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"16.63","1":"16.63"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"17.89","1":"17.89"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"19.16","1":"19.16"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"18.79","1":"18.79"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"17.81","1":"17.81"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"16.67","1":"16.67"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"18.34","1":"18.34"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"19.37","1":"19.37"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"17.93","1":"17.93"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"16.99","1":"16.99"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"17.64","1":"17.64"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"19.32","1":"19.32"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"20.27","1":"20.27"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"18.24","1":"18.24"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"17.36","1":"17.36"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"16.35","1":"16.35"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"15.83","1":"15.83"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"15.34","1":"15.34"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"13.81","1":"13.81"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"12.63","1":"12.63"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"12.90","1":"12.90"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"12.80","1":"12.80"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"13.98","1":"13.98"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"12.65","1":"12.65"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"13.05","1":"13.05"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"14.36","1":"14.36"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"15.31","1":"15.31"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"15.31","1":"15.31"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"13.78","1":"13.78"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"13.34","1":"13.34"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"13.00","1":"13.00"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"13.08","1":"13.08"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"13.08","1":"13.08"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"12.25","1":"12.25"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"11.70","1":"11.70"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"12.45","1":"12.45"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"13.37","1":"13.37"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"12.03","1":"12.03"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"11.48","1":"11.48"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"12.35","1":"12.35"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"12.82","1":"12.82"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"12.05","1":"12.05"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"12.15","1":"12.15"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"11.60","1":"11.60"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"10.59","1":"10.59"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"10.01","1":"10.01"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"10.01","1":"10.01"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"10.59","1":"10.59"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"11.54","1":"11.54"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"12.18","1":"12.18"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"11.00","1":"11.00"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"11.00","1":"11.00"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"9.90","1":"9.90"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"8.90","1":"8.90"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"9.09","1":"9.09"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"9.03","1":"9.03"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"8.12","1":"8.12"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"8.05","1":"8.05"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"8.74","1":"8.74"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"8.01","1":"8.01"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"8.77","1":"8.77"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"8.50","1":"8.50"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"8.23","1":"8.23"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"8.95","1":"8.95"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"8.53","1":"8.53"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"8.73","1":"8.73"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"8.77","1":"8.77"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"8.79","1":"8.79"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"8.87","1":"8.87"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"8.94","1":"8.94"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"8.00","1":"8.00"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"7.94","1":"7.94"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"8.32","1":"8.32"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"7.16","1":"7.16"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"7.36","1":"7.36"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"7.68","1":"7.68"}]}