{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"25.20","1":"25.20"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"25.00","1":"25.00"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"25.00","1":"25.00"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"25.00","1":"25.00"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"25.00","1":"25.00"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"25.00","1":"25.00"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"26.75","1":"26.75"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"27.75","1":"27.75"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"28.40","1":"28.40"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"29.00","1":"29.00"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"27.55","1":"27.55"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"26.25","1":"26.25"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"27.00","1":"27.00"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"29.00","1":"29.00"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"30.25","1":"30.25"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"30.50","1":"30.50"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"30.00","1":"30.00"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"29.25","1":"29.25"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"31.00","1":"31.00"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"30.75","1":"30.75"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"30.50","1":"30.50"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"29.00","1":"29.00"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"27.55","1":"27.55"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"28.00","1":"28.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"30.05","1":"30.05"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"31.50","1":"31.50"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"29.90","1":"29.90"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"29.75","1":"29.75"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"29.00","1":"29.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"30.40","1":"30.40"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"30.00","1":"30.00"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"29.00","1":"29.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"27.75","1":"27.75"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"27.00","1":"27.00"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"28.75","1":"28.75"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"27.60","1":"27.60"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"26.30","1":"26.30"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"27.00","1":"27.00"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"27.00","1":"27.00"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"26.75","1":"26.75"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"28.25","1":"28.25"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"27.00","1":"27.00"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"25.65","1":"25.65"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"24.25","1":"24.25"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"23.50","1":"23.50"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"24.00","1":"24.00"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"22.80","1":"22.80"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"20.75","1":"20.75"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"19.75","1":"19.75"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"20.75","1":"20.75"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"21.75","1":"21.75"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"22.80","1":"22.80"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"23.90","1":"23.90"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"22.80","1":"22.80"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"21.70","1":"21.70"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"22.60","1":"22.60"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"21.90","1":"21.90"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"21.00","1":"21.00"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"22.05","1":"22.05"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"22.50","1":"22.50"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"22.35","1":"22.35"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"21.25","1":"21.25"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"20.20","1":"20.20"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"20.00","1":"20.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"20.20","1":"20.20"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"20.20","1":"20.20"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"19.20","1":"19.20"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"20.20","1":"20.20"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"21.00","1":"21.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"20.00","1":"20.00"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"19.25","1":"19.25"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"18.25","1":"18.25"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"17.25","1":"17.25"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"18.25","1":"18.25"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"17.25","1":"17.25"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"16.25","1":"16.25"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"16.25","1":"16.25"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"16.25","1":"16.25"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"15.25","1":"15.25"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"14.75","1":"14.75"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"15.00","1":"15.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"14.00","1":"14.00"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"14.75","1":"14.75"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"13.80","1":"13.80"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"12.75","1":"12.75"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"12.30","1":"12.30"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"12.30","1":"12.30"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"13.30","1":"13.30"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"14.15","1":"14.15"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"13.15","1":"13.15"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"14.15","1":"14.15"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"15.15","1":"15.15"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"15.10","1":"15.10"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"16.10","1":"16.10"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"17.10","1":"17.10"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"18.00","1":"18.00"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"19.00","1":"19.00"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"17.75","1":"17.75"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"16.75","1":"16.75"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"15.75","1":"15.75"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"14.75","1":"14.75"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"13.75","1":"13.75"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"13.25","1":"13.25"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"13.00","1":"13.00"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"12.50","1":"12.50"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"12.00","1":"12.00"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"12.25","1":"12.25"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"13.00","1":"13.00"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"13.25","1":"13.25"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"13.50","1":"13.50"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"13.40","1":"13.40"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"11.50","1":"11.50"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"10.70","1":"10.70"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"11.70","1":"11.70"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"11.15","1":"11.15"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"10.15","1":"10.15"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"11.15","1":"11.15"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"10.15","1":"10.15"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"10.15","1":"10.15"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"10.50","1":"10.50"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"10.50","1":"10.50"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"10.75","1":"10.75"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"11.45","1":"11.45"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"10.95","1":"10.95"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"11.70","1":"11.70"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"10.70","1":"10.70"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"11.15","1":"11.15"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"10.15","1":"10.15"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"10.90","1":"10.90"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"10.60","1":"10.60"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"11.40","1":"11.40"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"9.90","1":"9.90"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"9.75","1":"9.75"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"9.75","1":"9.75"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"9.15","1":"9.15"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"9.60","1":"9.60"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"9.60","1":"9.60"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"9.95","1":"9.95"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"9.30","1":"9.30"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"9.40","1":"9.40"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"9.80","1":"9.80"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"9.75","1":"9.75"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"9.80","1":"9.80"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"10.15","1":"10.15"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"10.45","1":"10.45"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"10.70","1":"10.70"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"10.85","1":"10.85"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"11.00","1":"11.00"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"11.80","1":"11.80"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"12.50","1":"12.50"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"12.00","1":"12.00"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"10.80","1":"10.80"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"10.55","1":"10.55"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"10.55","1":"10.55"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"11.55","1":"11.55"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"11.55","1":"11.55"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"11.50","1":"11.50"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"10.70","1":"10.70"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"10.60","1":"10.60"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"11.00","1":"11.00"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"11.00","1":"11.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"11.15","1":"11.15"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"11.50","1":"11.50"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"11.50","1":"11.50"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"11.50","1":"11.50"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"12.00","1":"12.00"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"13.00","1":"13.00"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"13.00","1":"13.00"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"13.00","1":"13.00"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"11.70","1":"11.70"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"11.25","1":"11.25"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"12.25","1":"12.25"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"13.25","1":"13.25"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"14.00","1":"14.00"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"14.90","1":"14.90"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"14.90","1":"14.90"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"14.00","1":"14.00"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"14.85","1":"14.85"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"15.85","1":"15.85"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"15.50","1":"15.50"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"15.65","1":"15.65"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"14.00","1":"14.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"15.00","1":"15.00"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"15.00","1":"15.00"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"15.40","1":"15.40"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"15.00","1":"15.00"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"14.00","1":"14.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"13.00","1":"13.00"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"14.00","1":"14.00"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"14.50","1":"14.50"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"14.75","1":"14.75"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"13.75","1":"13.75"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"13.75","1":"13.75"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"14.35","1":"14.35"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"14.50","1":"14.50"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"14.00","1":"14.00"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"14.00","1":"14.00"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"15.00","1":"15.00"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"13.85","1":"13.85"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"14.30","1":"14.30"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"14.30","1":"14.30"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"14.05","1":"14.05"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"14.00","1":"14.00"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"13.10","1":"13.10"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"12.10","1":"12.10"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"13.00","1":"13.00"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"12.00","1":"12.00"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"12.00","1":"12.00"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"11.55","1":"11.55"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"12.50","1":"12.50"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"12.00","1":"12.00"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"13.00","1":"13.00"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"12.00","1":"12.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"12.00","1":"12.00"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"12.90","1":"12.90"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"13.00","1":"13.00"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"13.50","1":"13.50"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"12.50","1":"12.50"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"11.50","1":"11.50"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"10.50","1":"10.50"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"11.39","1":"11.39"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"9.60","1":"9.60"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"7.25","1":"7.25"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"7.05","1":"7.05"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"8.00","1":"8.00"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"8.00","1":"8.00"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"8.00","1":"8.00"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"8.00","1":"8.00"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"8.74","1":"8.74"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"8.65","1":"8.65"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"8.81","1":"8.81"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"8.40","1":"8.40"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"8.50","1":"8.50"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"8.00","1":"8.00"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"8.00","1":"8.00"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"7.00","1":"7.00"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"7.80","1":"7.80"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"7.00","1":"7.00"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"7.10","1":"7.10"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"6.96","1":"6.96"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"7.91","1":"7.91"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"7.10","1":"7.10"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"7.01","1":"7.01"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"7.90","1":"7.90"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"8.70","1":"8.70"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"7.75","1":"7.75"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"8.50","1":"8.50"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"8.15","1":"8.15"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"9.00","1":"9.00"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"9.55","1":"9.55"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"8.87","1":"8.87"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"9.40","1":"9.40"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"10.30","1":"10.30"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"8.90","1":"8.90"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"9.50","1":"9.50"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"8.50","1":"8.50"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"7.50","1":"7.50"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"7.62","1":"7.62"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"7.99","1":"7.99"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"8.88","1":"8.88"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"8.50","1":"8.50"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"7.50","1":"7.50"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"7.05","1":"7.05"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"7.89","1":"7.89"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"7.11","1":"7.11"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"8.00","1":"8.00"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"7.25","1":"7.25"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"7.25","1":"7.25"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"7.25","1":"7.25"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"7.25","1":"7.25"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"7.49","1":"7.49"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"8.00","1":"8.00"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"8.25","1":"8.25"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"8.95","1":"8.95"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"8.60","1":"8.60"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"8.25","1":"8.25"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"7.52","1":"7.52"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"8.51","1":"8.51"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"9.39","1":"9.39"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"8.99","1":"8.99"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"8.70","1":"8.70"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"8.87","1":"8.87"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"9.50","1":"9.50"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"9.08","1":"9.08"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"9.00","1":"9.00"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"9.53","1":"9.53"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"10.01","1":"10.01"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"10.01","1":"10.01"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"10.47","1":"10.47"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"9.67","1":"9.67"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"10.25","1":"10.25"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"9.25","1":"9.25"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"9.25","1":"9.25"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"9.50","1":"9.50"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"10.08","1":"10.08"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"10.50","1":"10.50"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"10.50","1":"10.50"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"10.75","1":"10.75"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"9.80","1":"9.80"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"9.00","1":"9.00"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"8.55","1":"8.55"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"9.49","1":"9.49"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"10.48","1":"10.48"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"10.99","1":"10.99"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"9.99","1":"9.99"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"10.75","1":"10.75"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"10.98","1":"10.98"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"11.83","1":"11.83"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"10.83","1":"10.83"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"11.76","1":"11.76"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"10.78","1":"10.78"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"9.80","1":"9.80"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"8.80","1":"8.80"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"8.15","1":"8.15"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"9.14","1":"9.14"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"10.13","1":"10.13"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"9.15","1":"9.15"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"9.97","1":"9.97"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"10.90","1":"10.90"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"10.90","1":"10.90"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"11.74","1":"11.74"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"9.76","1":"9.76"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"8.81","1":"8.81"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"8.16","1":"8.16"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"8.58","1":"8.58"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"9.55","1":"9.55"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"9.40","1":"9.40"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"10.40","1":"10.40"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"10.70","1":"10.70"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"11.19","1":"11.19"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"10.04","1":"10.04"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"10.74","1":"10.74"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"11.45","1":"11.45"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"10.45","1":"10.45"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"9.45","1":"9.45"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"8.50","1":"8.50"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"9.33","1":"9.33"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"8.55","1":"8.55"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"9.53","1":"9.53"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"10.29","1":"10.29"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"8.90","1":"8.90"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"8.68","1":"8.68"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"8.05","1":"8.05"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"8.50","1":"8.50"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"8.51","1":"8.51"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"8.10","1":"8.10"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"8.98","1":"8.98"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"9.00","1":"9.00"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"8.00","1":"8.00"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"8.00","1":"8.00"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"8.96","1":"8.96"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"8.96","1":"8.96"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"8.75","1":"8.75"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"8.75","1":"8.75"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"8.75","1":"8.75"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"8.90","1":"8.90"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"8.35","1":"8.35"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"8.40","1":"8.40"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"8.50","1":"8.50"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"8.10","1":"8.10"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"8.50","1":"8.50"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"9.00","1":"9.00"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"8.45","1":"8.45"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"8.30","1":"8.30"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"8.55","1":"8.55"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"9.49","1":"9.49"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"10.29","1":"10.29"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"9.36","1":"9.36"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"9.00","1":"9.00"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"9.74","1":"9.74"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"8.74","1":"8.74"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"8.50","1":"8.50"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"8.62","1":"8.62"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"8.75","1":"8.75"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"9.00","1":"9.00"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"9.00","1":"9.00"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"9.00","1":"9.00"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"8.75","1":"8.75"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"9.48","1":"9.48"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"8.48","1":"8.48"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"9.44","1":"9.44"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"10.19","1":"10.19"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"10.88","1":"10.88"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"11.59","1":"11.59"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"10.59","1":"10.59"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"9.90","1":"9.90"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"9.98","1":"9.98"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"8.98","1":"8.98"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"7.98","1":"7.98"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"7.15","1":"7.15"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"7.02","1":"7.02"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"6.34","1":"6.34"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"7.00","1":"7.00"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"7.95","1":"7.95"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"6.95","1":"6.95"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"7.70","1":"7.70"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"8.29","1":"8.29"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"7.85","1":"7.85"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"7.24","1":"7.24"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"6.28","1":"6.28"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"6.47","1":"6.47"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"7.25","1":"7.25"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"7.50","1":"7.50"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"7.50","1":"7.50"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"7.69","1":"7.69"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"7.70","1":"7.70"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"8.68","1":"8.68"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"7.70","1":"7.70"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"8.67","1":"8.67"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"8.99","1":"8.99"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"8.70","1":"8.70"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"8.99","1":"8.99"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"8.69","1":"8.69"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"8.95","1":"8.95"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"8.98","1":"8.98"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"8.18","1":"8.18"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"8.00","1":"8.00"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"8.99","1":"8.99"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"8.00","1":"8.00"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"8.25","1":"8.25"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"8.00","1":"8.00"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"8.27","1":"8.27"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"7.00","1":"7.00"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"7.00","1":"7.00"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"7.94","1":"7.94"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"8.29","1":"8.29"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"8.00","1":"8.00"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"8.70","1":"8.70"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"8.90","1":"8.90"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"8.90","1":"8.90"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"9.17","1":"9.17"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"9.20","1":"9.20"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"8.20","1":"8.20"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"8.46","1":"8.46"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"8.50","1":"8.50"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"9.02","1":"9.02"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"9.88","1":"9.88"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"8.88","1":"8.88"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"9.25","1":"9.25"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"9.30","1":"9.30"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"9.55","1":"9.55"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"10.25","1":"10.25"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"10.99","1":"10.99"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"10.39","1":"10.39"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"8.91","1":"8.91"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"8.26","1":"8.26"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"8.95","1":"8.95"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"8.25","1":"8.25"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"8.00","1":"8.00"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"8.25","1":"8.25"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"9.25","1":"9.25"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"9.47","1":"9.47"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"9.00","1":"9.00"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"8.25","1":"8.25"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"8.30","1":"8.30"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"9.30","1":"9.30"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"9.65","1":"9.65"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"10.43","1":"10.43"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"10.76","1":"10.76"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"10.25","1":"10.25"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"10.20","1":"10.20"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"10.50","1":"10.50"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"10.35","1":"10.35"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"10.30","1":"10.30"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"10.25","1":"10.25"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"10.25","1":"10.25"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"10.25","1":"10.25"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"10.51","1":"10.51"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"10.50","1":"10.50"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"10.50","1":"10.50"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"10.36","1":"10.36"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"10.40","1":"10.40"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"10.24","1":"10.24"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"10.00","1":"10.00"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"10.00","1":"10.00"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"10.25","1":"10.25"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"10.25","1":"10.25"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"10.00","1":"10.00"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"10.00","1":"10.00"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"10.00","1":"10.00"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"10.00","1":"10.00"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"9.90","1":"9.90"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"9.75","1":"9.75"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"9.50","1":"9.50"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"8.60","1":"8.60"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"9.60","1":"9.60"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"9.70","1":"9.70"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"10.49","1":"10.49"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"10.99","1":"10.99"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"10.10","1":"10.10"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"10.98","1":"10.98"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"10.13","1":"10.13"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"11.13","1":"11.13"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"11.50","1":"11.50"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"12.40","1":"12.40"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"12.00","1":"12.00"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"12.40","1":"12.40"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"12.05","1":"12.05"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"12.05","1":"12.05"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"12.05","1":"12.05"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"11.76","1":"11.76"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"11.00","1":"11.00"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"10.47","1":"10.47"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"11.47","1":"11.47"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"12.40","1":"12.40"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"13.40","1":"13.40"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"13.98","1":"13.98"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"13.99","1":"13.99"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"14.74","1":"14.74"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"14.74","1":"14.74"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"14.50","1":"14.50"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"14.50","1":"14.50"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"13.51","1":"13.51"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"13.40","1":"13.40"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"13.45","1":"13.45"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"13.35","1":"13.35"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"13.35","1":"13.35"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"13.35","1":"13.35"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"13.35","1":"13.35"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"13.35","1":"13.35"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"13.35","1":"13.35"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"14.00","1":"14.00"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"14.00","1":"14.00"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"14.00","1":"14.00"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"13.25","1":"13.25"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"13.00","1":"13.00"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"12.50","1":"12.50"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"12.50","1":"12.50"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"12.00","1":"12.00"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"12.00","1":"12.00"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"12.00","1":"12.00"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"13.00","1":"13.00"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"13.00","1":"13.00"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"13.00","1":"13.00"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"13.00","1":"13.00"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"13.53","1":"13.53"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"13.94","1":"13.94"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"13.94","1":"13.94"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"13.14","1":"13.14"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"13.14","1":"13.14"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"12.79","1":"12.79"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"13.00","1":"13.00"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"12.96","1":"12.96"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"13.00","1":"13.00"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"13.00","1":"13.00"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"13.00","1":"13.00"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"13.79","1":"13.79"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"13.79","1":"13.79"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"13.50","1":"13.50"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"13.50","1":"13.50"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"13.50","1":"13.50"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"13.50","1":"13.50"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"13.25","1":"13.25"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"13.50","1":"13.50"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"13.50","1":"13.50"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"13.50","1":"13.50"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"14.00","1":"14.00"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"14.00","1":"14.00"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"14.00","1":"14.00"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"14.00","1":"14.00"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"14.00","1":"14.00"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"14.00","1":"14.00"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"13.10","1":"13.10"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"13.10","1":"13.10"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"13.10","1":"13.10"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"13.10","1":"13.10"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"13.10","1":"13.10"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"13.10","1":"13.10"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"12.30","1":"12.30"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"11.41","1":"11.41"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"10.41","1":"10.41"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"9.48","1":"9.48"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"9.48","1":"9.48"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"9.48","1":"9.48"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"8.49","1":"8.49"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"8.00","1":"8.00"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"8.00","1":"8.00"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"9.00","1":"9.00"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"8.00","1":"8.00"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"8.00","1":"8.00"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"9.00","1":"9.00"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"10.00","1":"10.00"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"11.00","1":"11.00"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"11.00","1":"11.00"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"11.00","1":"11.00"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"11.00","1":"11.00"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"11.00","1":"11.00"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"11.00","1":"11.00"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"11.79","1":"11.79"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"11.79","1":"11.79"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"11.05","1":"11.05"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"11.00","1":"11.00"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"11.00","1":"11.00"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"12.00","1":"12.00"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"12.97","1":"12.97"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"12.00","1":"12.00"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"12.97","1":"12.97"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"13.88","1":"13.88"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"14.25","1":"14.25"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"13.25","1":"13.25"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"12.85","1":"12.85"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"11.78","1":"11.78"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"10.79","1":"10.79"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"10.30","1":"10.30"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"10.30","1":"10.30"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"10.91","1":"10.91"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"10.85","1":"10.85"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"10.85","1":"10.85"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"10.85","1":"10.85"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"10.85","1":"10.85"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"9.35","1":"9.35"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"9.35","1":"9.35"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"9.35","1":"9.35"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"9.35","1":"9.35"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"9.35","1":"9.35"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"9.35","1":"9.35"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"9.35","1":"9.35"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"9.35","1":"9.35"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"9.35","1":"9.35"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"9.35","1":"9.35"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"9.35","1":"9.35"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"9.35","1":"9.35"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"9.35","1":"9.35"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"9.35","1":"9.35"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"9.35","1":"9.35"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"9.35","1":"9.35"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"9.35","1":"9.35"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"9.35","1":"9.35"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"9.35","1":"9.35"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"8.90","1":"8.90"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"8.90","1":"8.90"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"8.90","1":"8.90"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"8.90","1":"8.90"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"8.90","1":"8.90"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"9.00","1":"9.00"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"9.00","1":"9.00"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"9.00","1":"9.00"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"9.00","1":"9.00"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"9.00","1":"9.00"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"9.00","1":"9.00"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"9.00","1":"9.00"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"9.00","1":"9.00"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"9.00","1":"9.00"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"9.00","1":"9.00"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"9.00","1":"9.00"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"10.00","1":"10.00"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"10.00","1":"10.00"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"10.00","1":"10.00"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"10.00","1":"10.00"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"10.00","1":"10.00"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"10.00","1":"10.00"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"10.00","1":"10.00"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"9.50","1":"9.50"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"9.52","1":"9.52"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"9.70","1":"9.70"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"9.70","1":"9.70"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"9.70","1":"9.70"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"9.75","1":"9.75"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"10.38","1":"10.38"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"11.24","1":"11.24"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"11.24","1":"11.24"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"11.24","1":"11.24"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"11.24","1":"11.24"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"11.24","1":"11.24"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"11.24","1":"11.24"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"10.24","1":"10.24"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"9.41","1":"9.41"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"9.41","1":"9.41"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"9.41","1":"9.41"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"8.73","1":"8.73"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"9.00","1":"9.00"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"9.00","1":"9.00"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"9.00","1":"9.00"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"9.00","1":"9.00"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"9.00","1":"9.00"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"9.00","1":"9.00"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"9.00","1":"9.00"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"8.90","1":"8.90"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"8.50","1":"8.50"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"7.51","1":"7.51"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"7.51","1":"7.51"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"7.51","1":"7.51"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"7.22","1":"7.22"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"7.11","1":"7.11"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"7.11","1":"7.11"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"8.03","1":"8.03"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"7.03","1":"7.03"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"7.03","1":"7.03"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"7.16","1":"7.16"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"7.16","1":"7.16"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"7.16","1":"7.16"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"7.16","1":"7.16"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"7.84","1":"7.84"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"7.71","1":"7.71"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"6.72","1":"6.72"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"6.90","1":"6.90"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"6.90","1":"6.90"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"6.90","1":"6.90"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"7.00","1":"7.00"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"7.00","1":"7.00"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"6.79","1":"6.79"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"6.79","1":"6.79"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"6.21","1":"6.21"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"6.21","1":"6.21"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"6.21","1":"6.21"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"6.21","1":"6.21"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"6.85","1":"6.85"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"7.70","1":"7.70"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"6.70","1":"6.70"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"6.89","1":"6.89"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"6.50","1":"6.50"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"6.36","1":"6.36"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"6.05","1":"6.05"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"6.10","1":"6.10"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"6.40","1":"6.40"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"6.78","1":"6.78"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"6.30","1":"6.30"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"6.20","1":"6.20"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"6.95","1":"6.95"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"6.50","1":"6.50"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"6.50","1":"6.50"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"6.11","1":"6.11"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"5.96","1":"5.96"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"6.01","1":"6.01"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"6.00","1":"6.00"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"6.42","1":"6.42"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"6.41","1":"6.41"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"6.50","1":"6.50"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"6.50","1":"6.50"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"7.35","1":"7.35"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"6.35","1":"6.35"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"6.61","1":"6.61"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"6.60","1":"6.60"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"6.49","1":"6.49"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"6.00","1":"6.00"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"6.08","1":"6.08"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"6.12","1":"6.12"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"5.94","1":"5.94"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"6.17","1":"6.17"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"6.05","1":"6.05"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"6.09","1":"6.09"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"6.48","1":"6.48"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"6.56","1":"6.56"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"6.50","1":"6.50"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"6.50","1":"6.50"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"6.25","1":"6.25"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"6.20","1":"6.20"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"6.50","1":"6.50"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"6.49","1":"6.49"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"6.44","1":"6.44"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"6.30","1":"6.30"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"6.15","1":"6.15"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"6.20","1":"6.20"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"6.37","1":"6.37"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"7.37","1":"7.37"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"7.39","1":"7.39"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"7.35","1":"7.35"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"7.12","1":"7.12"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"6.90","1":"6.90"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"6.65","1":"6.65"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"7.18","1":"7.18"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"7.10","1":"7.10"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"7.00","1":"7.00"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"7.15","1":"7.15"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"7.39","1":"7.39"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"7.23","1":"7.23"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"7.35","1":"7.35"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"8.20","1":"8.20"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"8.60","1":"8.60"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"9.60","1":"9.60"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"9.52","1":"9.52"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"9.50","1":"9.50"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"9.65","1":"9.65"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"10.02","1":"10.02"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"10.85","1":"10.85"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"10.23","1":"10.23"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"9.95","1":"9.95"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"9.25","1":"9.25"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"9.18","1":"9.18"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"9.37","1":"9.37"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"9.33","1":"9.33"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"9.40","1":"9.40"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"9.40","1":"9.40"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"9.10","1":"9.10"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"8.89","1":"8.89"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"8.56","1":"8.56"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"8.50","1":"8.50"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"8.35","1":"8.35"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"8.50","1":"8.50"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"9.04","1":"9.04"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"9.10","1":"9.10"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"8.50","1":"8.50"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"8.40","1":"8.40"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"8.30","1":"8.30"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"8.45","1":"8.45"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"9.15","1":"9.15"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"8.45","1":"8.45"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"7.76","1":"7.76"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"8.00","1":"8.00"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"7.70","1":"7.70"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"6.88","1":"6.88"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"7.00","1":"7.00"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"7.00","1":"7.00"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"6.11","1":"6.11"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"6.30","1":"6.30"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"6.40","1":"6.40"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"7.00","1":"7.00"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"6.99","1":"6.99"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"6.89","1":"6.89"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"7.00","1":"7.00"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"6.99","1":"6.99"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"7.00","1":"7.00"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"7.00","1":"7.00"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"7.40","1":"7.40"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"7.50","1":"7.50"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"7.01","1":"7.01"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"7.00","1":"7.00"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"7.69","1":"7.69"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"7.00","1":"7.00"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"7.25","1":"7.25"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"7.00","1":"7.00"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"7.25","1":"7.25"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"7.10","1":"7.10"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"7.01","1":"7.01"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"7.00","1":"7.00"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"7.00","1":"7.00"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"6.75","1":"6.75"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"7.20","1":"7.20"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"6.91","1":"6.91"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"6.80","1":"6.80"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"6.98","1":"6.98"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"6.85","1":"6.85"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"6.20","1":"6.20"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"6.30","1":"6.30"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"6.39","1":"6.39"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"6.94","1":"6.94"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"6.71","1":"6.71"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"6.70","1":"6.70"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"6.70","1":"6.70"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"6.60","1":"6.60"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"6.95","1":"6.95"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"6.10","1":"6.10"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"6.05","1":"6.05"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"6.46","1":"6.46"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"6.99","1":"6.99"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"6.66","1":"6.66"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"6.70","1":"6.70"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"6.96","1":"6.96"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"6.60","1":"6.60"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"6.50","1":"6.50"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"6.52","1":"6.52"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"6.80","1":"6.80"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"5.80","1":"5.80"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"4.80","1":"4.80"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"4.51","1":"4.51"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"4.55","1":"4.55"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"4.21","1":"4.21"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"4.30","1":"4.30"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"4.75","1":"4.75"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"4.40","1":"4.40"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"4.33","1":"4.33"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"4.50","1":"4.50"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"4.50","1":"4.50"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"4.25","1":"4.25"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"4.20","1":"4.20"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"4.50","1":"4.50"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"4.50","1":"4.50"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"4.76","1":"4.76"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"5.09","1":"5.09"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"5.10","1":"5.10"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"5.00","1":"5.00"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"5.01","1":"5.01"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"5.00","1":"5.00"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"5.14","1":"5.14"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"5.00","1":"5.00"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"5.20","1":"5.20"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"5.40","1":"5.40"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"5.60","1":"5.60"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"5.55","1":"5.55"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"6.10","1":"6.10"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"5.51","1":"5.51"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"5.99","1":"5.99"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"6.38","1":"6.38"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"6.06","1":"6.06"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"5.80","1":"5.80"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"6.00","1":"6.00"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"5.70","1":"5.70"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"5.40","1":"5.40"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"5.65","1":"5.65"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"5.20","1":"5.20"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"4.70","1":"4.70"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"4.70","1":"4.70"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"5.38","1":"5.38"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"5.70","1":"5.70"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"5.36","1":"5.36"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"5.91","1":"5.91"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"6.31","1":"6.31"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"6.00","1":"6.00"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"5.60","1":"5.60"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"5.50","1":"5.50"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"6.00","1":"6.00"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"6.25","1":"6.25"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"6.00","1":"6.00"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"6.00","1":"6.00"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"5.98","1":"5.98"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"5.51","1":"5.51"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"4.82","1":"4.82"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"5.25","1":"5.25"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"5.28","1":"5.28"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"5.28","1":"5.28"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"5.50","1":"5.50"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"4.58","1":"4.58"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"4.95","1":"4.95"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"4.30","1":"4.30"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"4.85","1":"4.85"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"4.47","1":"4.47"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"4.22","1":"4.22"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"4.99","1":"4.99"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"4.99","1":"4.99"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"4.90","1":"4.90"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"4.53","1":"4.53"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"4.02","1":"4.02"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"4.50","1":"4.50"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"4.25","1":"4.25"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"4.03","1":"4.03"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"4.00","1":"4.00"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"4.00","1":"4.00"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"4.00","1":"4.00"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"4.00","1":"4.00"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"4.49","1":"4.49"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"4.50","1":"4.50"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"4.69","1":"4.69"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"4.45","1":"4.45"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"4.99","1":"4.99"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"5.40","1":"5.40"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"5.00","1":"5.00"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"6.00","1":"6.00"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"6.01","1":"6.01"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"5.65","1":"5.65"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"5.51","1":"5.51"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"5.56","1":"5.56"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"5.61","1":"5.61"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"5.95","1":"5.95"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"6.00","1":"6.00"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"6.46","1":"6.46"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"7.10","1":"7.10"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"6.65","1":"6.65"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"6.39","1":"6.39"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"5.70","1":"5.70"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"5.95","1":"5.95"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"6.45","1":"6.45"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"7.10","1":"7.10"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"6.61","1":"6.61"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"7.11","1":"7.11"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"7.05","1":"7.05"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"6.34","1":"6.34"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"7.34","1":"7.34"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"7.51","1":"7.51"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"7.28","1":"7.28"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"6.87","1":"6.87"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"6.50","1":"6.50"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"6.40","1":"6.40"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"6.30","1":"6.30"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"7.30","1":"7.30"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"7.11","1":"7.11"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"7.00","1":"7.00"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"6.70","1":"6.70"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"6.85","1":"6.85"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"6.55","1":"6.55"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"6.19","1":"6.19"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"5.90","1":"5.90"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"6.90","1":"6.90"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"6.90","1":"6.90"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"6.60","1":"6.60"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"7.00","1":"7.00"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"6.15","1":"6.15"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"6.80","1":"6.80"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"6.90","1":"6.90"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"6.80","1":"6.80"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"7.00","1":"7.00"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"6.80","1":"6.80"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"7.80","1":"7.80"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"7.87","1":"7.87"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"7.34","1":"7.34"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"7.05","1":"7.05"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"7.55","1":"7.55"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"7.60","1":"7.60"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"8.40","1":"8.40"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"8.06","1":"8.06"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"7.65","1":"7.65"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"7.22","1":"7.22"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"7.02","1":"7.02"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"7.24","1":"7.24"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"7.82","1":"7.82"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"7.50","1":"7.50"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"7.10","1":"7.10"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"7.40","1":"7.40"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"7.20","1":"7.20"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"6.71","1":"6.71"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"6.75","1":"6.75"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"7.20","1":"7.20"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"7.10","1":"7.10"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"7.30","1":"7.30"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"6.70","1":"6.70"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"6.75","1":"6.75"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"6.65","1":"6.65"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"6.73","1":"6.73"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"6.90","1":"6.90"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"6.90","1":"6.90"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"7.10","1":"7.10"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"7.00","1":"7.00"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"7.00","1":"7.00"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"6.76","1":"6.76"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"6.50","1":"6.50"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"6.32","1":"6.32"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"6.30","1":"6.30"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"6.45","1":"6.45"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"7.45","1":"7.45"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"7.50","1":"7.50"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"7.25","1":"7.25"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"7.25","1":"7.25"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"7.00","1":"7.00"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"7.50","1":"7.50"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"6.87","1":"6.87"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"6.65","1":"6.65"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"6.50","1":"6.50"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"6.79","1":"6.79"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"6.30","1":"6.30"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"6.15","1":"6.15"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"6.60","1":"6.60"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"7.00","1":"7.00"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"7.00","1":"7.00"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"7.50","1":"7.50"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"6.70","1":"6.70"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"6.81","1":"6.81"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"7.49","1":"7.49"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"6.80","1":"6.80"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"6.64","1":"6.64"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"6.56","1":"6.56"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"6.50","1":"6.50"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"6.35","1":"6.35"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"6.24","1":"6.24"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"6.15","1":"6.15"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"6.40","1":"6.40"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"6.56","1":"6.56"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"6.79","1":"6.79"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"6.67","1":"6.67"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"6.49","1":"6.49"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"6.35","1":"6.35"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"6.30","1":"6.30"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"6.36","1":"6.36"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"6.10","1":"6.10"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"5.95","1":"5.95"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"5.90","1":"5.90"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"5.60","1":"5.60"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"5.45","1":"5.45"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"5.45","1":"5.45"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"5.39","1":"5.39"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"5.00","1":"5.00"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"5.00","1":"5.00"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"5.00","1":"5.00"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"5.00","1":"5.00"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"5.10","1":"5.10"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"5.00","1":"5.00"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"5.43","1":"5.43"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"5.50","1":"5.50"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"5.26","1":"5.26"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"5.45","1":"5.45"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"5.01","1":"5.01"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"5.98","1":"5.98"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"5.93","1":"5.93"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"5.88","1":"5.88"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"5.30","1":"5.30"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"5.50","1":"5.50"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"6.48","1":"6.48"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"5.70","1":"5.70"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"5.80","1":"5.80"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"5.90","1":"5.90"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"6.48","1":"6.48"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"6.83","1":"6.83"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"6.17","1":"6.17"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"6.69","1":"6.69"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"6.30","1":"6.30"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"6.58","1":"6.58"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"6.29","1":"6.29"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"6.00","1":"6.00"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"6.49","1":"6.49"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"6.35","1":"6.35"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"6.45","1":"6.45"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"6.47","1":"6.47"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"6.55","1":"6.55"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"6.40","1":"6.40"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"6.50","1":"6.50"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"6.40","1":"6.40"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"6.74","1":"6.74"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"6.80","1":"6.80"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"6.15","1":"6.15"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"6.25","1":"6.25"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"6.30","1":"6.30"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"6.36","1":"6.36"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"6.25","1":"6.25"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"6.16","1":"6.16"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"5.95","1":"5.95"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"5.90","1":"5.90"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"6.05","1":"6.05"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"5.53","1":"5.53"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"5.28","1":"5.28"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"5.44","1":"5.44"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"5.31","1":"5.31"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"5.45","1":"5.45"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"5.50","1":"5.50"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"5.55","1":"5.55"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"5.70","1":"5.70"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"5.70","1":"5.70"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"5.58","1":"5.58"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"5.65","1":"5.65"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"5.70","1":"5.70"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"5.52","1":"5.52"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"5.50","1":"5.50"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"5.50","1":"5.50"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"5.26","1":"5.26"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"5.10","1":"5.10"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"5.10","1":"5.10"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"5.00","1":"5.00"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"5.00","1":"5.00"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"5.00","1":"5.00"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"4.80","1":"4.80"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"5.00","1":"5.00"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"4.95","1":"4.95"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"5.00","1":"5.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"4.98","1":"4.98"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"5.50","1":"5.50"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"5.31","1":"5.31"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"5.35","1":"5.35"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"5.00","1":"5.00"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"5.22","1":"5.22"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"4.99","1":"4.99"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"5.00","1":"5.00"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"5.00","1":"5.00"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"4.90","1":"4.90"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"4.75","1":"4.75"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"4.22","1":"4.22"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"4.75","1":"4.75"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"3.85","1":"3.85"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"4.35","1":"4.35"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"4.25","1":"4.25"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"4.00","1":"4.00"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"4.09","1":"4.09"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"4.00","1":"4.00"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"4.00","1":"4.00"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"4.30","1":"4.30"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"4.26","1":"4.26"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"4.23","1":"4.23"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"4.26","1":"4.26"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"4.25","1":"4.25"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"4.14","1":"4.14"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"3.99","1":"3.99"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"3.90","1":"3.90"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"3.90","1":"3.90"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"3.82","1":"3.82"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"4.09","1":"4.09"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"4.00","1":"4.00"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"3.70","1":"3.70"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"3.95","1":"3.95"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"4.03","1":"4.03"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"3.80","1":"3.80"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"3.70","1":"3.70"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"3.70","1":"3.70"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"3.70","1":"3.70"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"3.75","1":"3.75"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"3.74","1":"3.74"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"3.50","1":"3.50"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"3.70","1":"3.70"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"3.75","1":"3.75"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"4.00","1":"4.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"3.90","1":"3.90"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"4.00","1":"4.00"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"4.00","1":"4.00"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"3.99","1":"3.99"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"3.91","1":"3.91"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"3.95","1":"3.95"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"3.97","1":"3.97"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"3.93","1":"3.93"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"3.80","1":"3.80"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"3.58","1":"3.58"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"3.50","1":"3.50"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"3.65","1":"3.65"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"3.60","1":"3.60"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"3.55","1":"3.55"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"3.51","1":"3.51"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"3.68","1":"3.68"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"3.50","1":"3.50"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"3.70","1":"3.70"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"3.50","1":"3.50"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"3.50","1":"3.50"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"3.70","1":"3.70"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"3.60","1":"3.60"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"3.50","1":"3.50"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"3.88","1":"3.88"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"3.45","1":"3.45"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"3.30","1":"3.30"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"3.49","1":"3.49"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"3.06","1":"3.06"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"3.02","1":"3.02"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"3.15","1":"3.15"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"3.25","1":"3.25"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"2.73","1":"2.73"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"2.90","1":"2.90"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"3.00","1":"3.00"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"2.85","1":"2.85"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"2.70","1":"2.70"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"2.65","1":"2.65"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"2.97","1":"2.97"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"2.97","1":"2.97"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"3.50","1":"3.50"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"3.98","1":"3.98"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"3.69","1":"3.69"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"3.69","1":"3.69"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"3.69","1":"3.69"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"3.45","1":"3.45"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"2.85","1":"2.85"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"2.86","1":"2.86"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"2.65","1":"2.65"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"2.65","1":"2.65"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"2.72","1":"2.72"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"3.50","1":"3.50"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"2.52","1":"2.52"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"2.02","1":"2.02"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"2.02","1":"2.02"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"2.02","1":"2.02"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"3.02","1":"3.02"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"4.02","1":"4.02"},{"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":"3.16","1":"3.16"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"2.82","1":"2.82"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"2.91","1":"2.91"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"3.55","1":"3.55"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"3.29","1":"3.29"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"2.75","1":"2.75"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"2.72","1":"2.72"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"2.50","1":"2.50"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"2.98","1":"2.98"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"3.57","1":"3.57"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"3.23","1":"3.23"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"3.35","1":"3.35"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"3.35","1":"3.35"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"3.48","1":"3.48"},{"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":"3.23","1":"3.23"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"2.91","1":"2.91"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"3.00","1":"3.00"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"3.70","1":"3.70"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"4.82","1":"4.82"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"4.79","1":"4.79"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"4.19","1":"4.19"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"4.00","1":"4.00"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"4.93","1":"4.93"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"4.12","1":"4.12"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"4.15","1":"4.15"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"3.88","1":"3.88"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"4.25","1":"4.25"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"4.29","1":"4.29"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"4.40","1":"4.40"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"5.39","1":"5.39"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"5.90","1":"5.90"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"5.56","1":"5.56"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"6.01","1":"6.01"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"7.01","1":"7.01"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"7.21","1":"7.21"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"7.26","1":"7.26"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"7.24","1":"7.24"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"7.09","1":"7.09"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"6.73","1":"6.73"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"7.35","1":"7.35"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"6.90","1":"6.90"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"7.20","1":"7.20"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"6.78","1":"6.78"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"6.22","1":"6.22"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"6.23","1":"6.23"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"6.69","1":"6.69"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"7.00","1":"7.00"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"6.55","1":"6.55"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"6.25","1":"6.25"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"6.40","1":"6.40"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"5.90","1":"5.90"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"5.23","1":"5.23"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"5.53","1":"5.53"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"5.50","1":"5.50"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"5.95","1":"5.95"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"5.50","1":"5.50"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"4.51","1":"4.51"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"5.51","1":"5.51"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"6.08","1":"6.08"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"5.80","1":"5.80"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"5.85","1":"5.85"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"5.85","1":"5.85"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"5.50","1":"5.50"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"5.51","1":"5.51"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"5.75","1":"5.75"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"5.21","1":"5.21"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"5.10","1":"5.10"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"6.10","1":"6.10"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"6.30","1":"6.30"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"5.81","1":"5.81"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"5.99","1":"5.99"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"6.00","1":"6.00"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"6.91","1":"6.91"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"6.22","1":"6.22"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"6.22","1":"6.22"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"6.22","1":"6.22"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"5.50","1":"5.50"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"5.35","1":"5.35"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"6.01","1":"6.01"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"6.22","1":"6.22"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"5.44","1":"5.44"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"5.90","1":"5.90"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"5.62","1":"5.62"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"6.42","1":"6.42"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"5.50","1":"5.50"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"5.75","1":"5.75"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"5.50","1":"5.50"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"5.50","1":"5.50"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"5.50","1":"5.50"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"5.50","1":"5.50"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"4.93","1":"4.93"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"5.35","1":"5.35"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"5.67","1":"5.67"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"5.89","1":"5.89"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"6.00","1":"6.00"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"6.01","1":"6.01"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"5.80","1":"5.80"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"5.80","1":"5.80"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"5.60","1":"5.60"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"5.30","1":"5.30"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"4.55","1":"4.55"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"5.31","1":"5.31"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"4.99","1":"4.99"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"5.74","1":"5.74"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"5.93","1":"5.93"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"6.26","1":"6.26"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"6.12","1":"6.12"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"5.55","1":"5.55"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"5.55","1":"5.55"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"5.50","1":"5.50"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"5.40","1":"5.40"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"5.66","1":"5.66"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"5.57","1":"5.57"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"5.28","1":"5.28"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"5.30","1":"5.30"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"6.09","1":"6.09"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"5.23","1":"5.23"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"6.21","1":"6.21"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"5.61","1":"5.61"}]}