{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"9.25","1":"9.25"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"9.15","1":"9.15"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"9.40","1":"9.40"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"9.20","1":"9.20"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"9.40","1":"9.40"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"9.70","1":"9.70"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"9.60","1":"9.60"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"9.55","1":"9.55"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"9.65","1":"9.65"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"10.75","1":"10.75"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"10.65","1":"10.65"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"10.85","1":"10.85"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"10.65","1":"10.65"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"10.75","1":"10.75"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"10.90","1":"10.90"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"10.45","1":"10.45"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"10.30","1":"10.30"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"10.15","1":"10.15"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"10.30","1":"10.30"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"10.70","1":"10.70"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"10.35","1":"10.35"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"10.30","1":"10.30"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"10.45","1":"10.45"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"10.40","1":"10.40"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"10.25","1":"10.25"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"10.25","1":"10.25"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"10.25","1":"10.25"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"10.20","1":"10.20"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"10.10","1":"10.10"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"10.20","1":"10.20"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"9.85","1":"9.85"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"10.10","1":"10.10"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"10.00","1":"10.00"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"9.80","1":"9.80"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"10.10","1":"10.10"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"9.95","1":"9.95"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"9.80","1":"9.80"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"9.90","1":"9.90"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"10.15","1":"10.15"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"9.95","1":"9.95"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"9.85","1":"9.85"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"9.95","1":"9.95"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"9.95","1":"9.95"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"9.90","1":"9.90"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"9.90","1":"9.90"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"9.80","1":"9.80"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"9.90","1":"9.90"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"10.00","1":"10.00"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"10.05","1":"10.05"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"10.10","1":"10.10"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"11.25","1":"11.25"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"10.60","1":"10.60"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"10.40","1":"10.40"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"10.20","1":"10.20"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"10.15","1":"10.15"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"10.10","1":"10.10"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"10.10","1":"10.10"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"9.90","1":"9.90"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"9.75","1":"9.75"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"9.75","1":"9.75"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"9.80","1":"9.80"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"9.40","1":"9.40"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"9.10","1":"9.10"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"9.50","1":"9.50"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"9.30","1":"9.30"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"9.75","1":"9.75"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"9.25","1":"9.25"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"9.20","1":"9.20"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"9.10","1":"9.10"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"9.00","1":"9.00"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"9.35","1":"9.35"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"9.65","1":"9.65"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"9.30","1":"9.30"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"8.90","1":"8.90"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"9.15","1":"9.15"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"8.30","1":"8.30"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"7.95","1":"7.95"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"7.60","1":"7.60"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"7.05","1":"7.05"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"7.65","1":"7.65"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"8.40","1":"8.40"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"8.80","1":"8.80"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"8.40","1":"8.40"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"8.30","1":"8.30"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"8.90","1":"8.90"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"8.40","1":"8.40"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"8.05","1":"8.05"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"8.50","1":"8.50"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"8.20","1":"8.20"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"7.50","1":"7.50"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"7.00","1":"7.00"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"7.80","1":"7.80"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"7.60","1":"7.60"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"7.85","1":"7.85"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"7.50","1":"7.50"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"7.10","1":"7.10"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"7.25","1":"7.25"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"7.35","1":"7.35"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"7.10","1":"7.10"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"7.10","1":"7.10"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"7.20","1":"7.20"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"7.05","1":"7.05"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"7.00","1":"7.00"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"7.20","1":"7.20"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"6.80","1":"6.80"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"6.80","1":"6.80"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"6.75","1":"6.75"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"6.80","1":"6.80"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"6.75","1":"6.75"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"6.90","1":"6.90"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"7.00","1":"7.00"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"6.75","1":"6.75"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"6.95","1":"6.95"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"6.65","1":"6.65"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"6.65","1":"6.65"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"6.65","1":"6.65"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"6.40","1":"6.40"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"6.30","1":"6.30"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"5.65","1":"5.65"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"5.55","1":"5.55"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"5.70","1":"5.70"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"5.25","1":"5.25"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"5.50","1":"5.50"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"5.70","1":"5.70"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"5.85","1":"5.85"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"5.95","1":"5.95"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"6.65","1":"6.65"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"6.20","1":"6.20"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"6.20","1":"6.20"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"6.50","1":"6.50"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"6.40","1":"6.40"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"6.20","1":"6.20"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"6.10","1":"6.10"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"6.30","1":"6.30"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"6.10","1":"6.10"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"6.20","1":"6.20"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"6.25","1":"6.25"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"6.10","1":"6.10"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"6.50","1":"6.50"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"6.50","1":"6.50"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"6.50","1":"6.50"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"6.20","1":"6.20"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"6.10","1":"6.10"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"6.00","1":"6.00"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"6.00","1":"6.00"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"6.00","1":"6.00"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"6.00","1":"6.00"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"5.75","1":"5.75"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"5.90","1":"5.90"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"5.85","1":"5.85"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"5.95","1":"5.95"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"6.05","1":"6.05"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"6.00","1":"6.00"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"5.95","1":"5.95"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"5.90","1":"5.90"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"5.85","1":"5.85"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"5.90","1":"5.90"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"6.25","1":"6.25"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"6.05","1":"6.05"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"6.00","1":"6.00"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"6.00","1":"6.00"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"6.10","1":"6.10"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"6.10","1":"6.10"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"5.95","1":"5.95"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"5.85","1":"5.85"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"5.80","1":"5.80"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"5.90","1":"5.90"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"5.85","1":"5.85"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"5.75","1":"5.75"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"6.00","1":"6.00"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"5.95","1":"5.95"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"5.90","1":"5.90"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"5.70","1":"5.70"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"5.60","1":"5.60"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"5.45","1":"5.45"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"5.25","1":"5.25"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"5.00","1":"5.00"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"5.45","1":"5.45"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"5.05","1":"5.05"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"5.00","1":"5.00"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"5.00","1":"5.00"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"5.15","1":"5.15"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"6.00","1":"6.00"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"5.95","1":"5.95"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"5.85","1":"5.85"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"5.90","1":"5.90"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"5.70","1":"5.70"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"5.75","1":"5.75"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"5.70","1":"5.70"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"5.70","1":"5.70"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"5.70","1":"5.70"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"5.25","1":"5.25"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"5.40","1":"5.40"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"5.50","1":"5.50"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"5.50","1":"5.50"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"5.70","1":"5.70"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"5.50","1":"5.50"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"6.10","1":"6.10"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"6.35","1":"6.35"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"6.45","1":"6.45"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"6.35","1":"6.35"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"7.35","1":"7.35"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"7.55","1":"7.55"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"7.50","1":"7.50"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"7.30","1":"7.30"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"7.00","1":"7.00"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"7.05","1":"7.05"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"6.90","1":"6.90"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"7.00","1":"7.00"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"7.20","1":"7.20"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"6.90","1":"6.90"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"7.30","1":"7.30"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"7.60","1":"7.60"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"7.40","1":"7.40"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"7.50","1":"7.50"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"7.40","1":"7.40"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"7.60","1":"7.60"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"7.85","1":"7.85"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"7.70","1":"7.70"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"7.65","1":"7.65"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"7.50","1":"7.50"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"7.50","1":"7.50"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"7.55","1":"7.55"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"7.45","1":"7.45"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"7.60","1":"7.60"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"7.30","1":"7.30"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"7.20","1":"7.20"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"7.30","1":"7.30"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"7.10","1":"7.10"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"6.90","1":"6.90"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"7.00","1":"7.00"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"6.95","1":"6.95"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"7.45","1":"7.45"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"7.85","1":"7.85"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"7.80","1":"7.80"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"8.35","1":"8.35"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"9.15","1":"9.15"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"10.15","1":"10.15"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"10.40","1":"10.40"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"9.80","1":"9.80"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"9.75","1":"9.75"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"10.05","1":"10.05"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"10.25","1":"10.25"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"10.05","1":"10.05"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"9.90","1":"9.90"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"10.90","1":"10.90"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"11.00","1":"11.00"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"10.85","1":"10.85"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"10.75","1":"10.75"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"10.90","1":"10.90"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"10.90","1":"10.90"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"11.90","1":"11.90"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"12.20","1":"12.20"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"12.00","1":"12.00"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"11.60","1":"11.60"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"12.45","1":"12.45"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"12.00","1":"12.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"12.15","1":"12.15"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"11.85","1":"11.85"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"11.40","1":"11.40"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"10.80","1":"10.80"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"10.30","1":"10.30"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"9.30","1":"9.30"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"10.10","1":"10.10"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"10.25","1":"10.25"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"10.30","1":"10.30"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"10.15","1":"10.15"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"10.00","1":"10.00"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"10.10","1":"10.10"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"10.00","1":"10.00"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"10.05","1":"10.05"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"10.10","1":"10.10"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"10.30","1":"10.30"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"10.50","1":"10.50"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"10.30","1":"10.30"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"10.45","1":"10.45"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"10.05","1":"10.05"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"10.25","1":"10.25"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"10.05","1":"10.05"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"10.45","1":"10.45"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"10.75","1":"10.75"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"10.70","1":"10.70"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"10.75","1":"10.75"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"10.65","1":"10.65"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"10.05","1":"10.05"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"10.25","1":"10.25"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"10.30","1":"10.30"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"10.35","1":"10.35"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"10.10","1":"10.10"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"10.00","1":"10.00"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"9.90","1":"9.90"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"10.20","1":"10.20"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"10.70","1":"10.70"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"10.65","1":"10.65"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"10.15","1":"10.15"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"10.05","1":"10.05"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"10.10","1":"10.10"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"9.95","1":"9.95"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"9.95","1":"9.95"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"9.85","1":"9.85"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"9.75","1":"9.75"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"9.75","1":"9.75"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"9.75","1":"9.75"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"9.65","1":"9.65"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"9.40","1":"9.40"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"8.95","1":"8.95"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"8.75","1":"8.75"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"9.00","1":"9.00"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"8.60","1":"8.60"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"8.65","1":"8.65"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"9.20","1":"9.20"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"8.50","1":"8.50"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"9.00","1":"9.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"8.00","1":"8.00"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"8.15","1":"8.15"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"7.90","1":"7.90"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"7.70","1":"7.70"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"7.80","1":"7.80"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"8.80","1":"8.80"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"8.75","1":"8.75"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"8.70","1":"8.70"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"8.65","1":"8.65"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"8.75","1":"8.75"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"8.75","1":"8.75"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"8.70","1":"8.70"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"8.40","1":"8.40"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"8.80","1":"8.80"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"8.70","1":"8.70"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"8.55","1":"8.55"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"9.00","1":"9.00"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"8.85","1":"8.85"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"9.70","1":"9.70"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"10.15","1":"10.15"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"9.75","1":"9.75"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"9.70","1":"9.70"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"9.65","1":"9.65"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"9.75","1":"9.75"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"9.90","1":"9.90"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"9.35","1":"9.35"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"8.85","1":"8.85"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"8.60","1":"8.60"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"8.90","1":"8.90"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"8.80","1":"8.80"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"8.45","1":"8.45"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"8.55","1":"8.55"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"8.60","1":"8.60"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"8.50","1":"8.50"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"8.00","1":"8.00"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"8.40","1":"8.40"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"8.40","1":"8.40"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"8.20","1":"8.20"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"8.25","1":"8.25"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"8.25","1":"8.25"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"8.30","1":"8.30"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"8.05","1":"8.05"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"8.00","1":"8.00"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"7.85","1":"7.85"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"7.40","1":"7.40"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"7.20","1":"7.20"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"7.70","1":"7.70"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"7.05","1":"7.05"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"6.80","1":"6.80"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"7.15","1":"7.15"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"7.05","1":"7.05"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"7.10","1":"7.10"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"7.40","1":"7.40"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"7.20","1":"7.20"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"6.50","1":"6.50"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"6.75","1":"6.75"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"6.70","1":"6.70"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"7.25","1":"7.25"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"7.10","1":"7.10"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"7.20","1":"7.20"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"7.50","1":"7.50"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"7.10","1":"7.10"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"6.75","1":"6.75"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"6.75","1":"6.75"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"6.55","1":"6.55"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"6.15","1":"6.15"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"5.85","1":"5.85"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"6.75","1":"6.75"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"7.30","1":"7.30"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"7.20","1":"7.20"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"6.90","1":"6.90"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"6.90","1":"6.90"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"6.85","1":"6.85"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"6.70","1":"6.70"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"6.55","1":"6.55"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"6.55","1":"6.55"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"6.80","1":"6.80"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"7.20","1":"7.20"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"6.75","1":"6.75"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"6.60","1":"6.60"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"6.60","1":"6.60"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"6.55","1":"6.55"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"6.60","1":"6.60"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"6.60","1":"6.60"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"6.50","1":"6.50"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"6.75","1":"6.75"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"6.75","1":"6.75"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"6.75","1":"6.75"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"6.70","1":"6.70"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"6.75","1":"6.75"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"6.90","1":"6.90"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"6.70","1":"6.70"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"6.80","1":"6.80"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"6.75","1":"6.75"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"6.75","1":"6.75"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"6.75","1":"6.75"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"6.70","1":"6.70"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"6.80","1":"6.80"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"6.65","1":"6.65"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"6.70","1":"6.70"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"6.65","1":"6.65"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"6.60","1":"6.60"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"6.65","1":"6.65"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"6.70","1":"6.70"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"6.80","1":"6.80"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"6.65","1":"6.65"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"6.50","1":"6.50"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"6.50","1":"6.50"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"6.25","1":"6.25"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"6.00","1":"6.00"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"6.35","1":"6.35"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"6.30","1":"6.30"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"6.15","1":"6.15"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"6.20","1":"6.20"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"5.90","1":"5.90"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"6.05","1":"6.05"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"5.90","1":"5.90"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"5.45","1":"5.45"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"5.70","1":"5.70"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"5.75","1":"5.75"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"5.70","1":"5.70"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"5.95","1":"5.95"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"6.00","1":"6.00"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"6.45","1":"6.45"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"6.10","1":"6.10"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"5.85","1":"5.85"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"6.10","1":"6.10"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"5.90","1":"5.90"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"5.80","1":"5.80"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"6.00","1":"6.00"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"5.95","1":"5.95"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"5.65","1":"5.65"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"5.45","1":"5.45"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"6.45","1":"6.45"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"6.15","1":"6.15"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"5.85","1":"5.85"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"5.75","1":"5.75"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"5.70","1":"5.70"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"5.75","1":"5.75"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"5.80","1":"5.80"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"5.80","1":"5.80"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"5.90","1":"5.90"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"6.00","1":"6.00"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"5.95","1":"5.95"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"5.90","1":"5.90"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"5.85","1":"5.85"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"5.90","1":"5.90"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"5.85","1":"5.85"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"5.85","1":"5.85"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"5.85","1":"5.85"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"5.75","1":"5.75"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"5.60","1":"5.60"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"5.55","1":"5.55"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"5.55","1":"5.55"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"5.60","1":"5.60"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"5.65","1":"5.65"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"5.60","1":"5.60"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"5.55","1":"5.55"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"5.50","1":"5.50"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"5.40","1":"5.40"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"5.30","1":"5.30"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"5.40","1":"5.40"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"5.25","1":"5.25"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"5.10","1":"5.10"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"5.20","1":"5.20"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"5.00","1":"5.00"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"4.90","1":"4.90"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"5.05","1":"5.05"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"4.90","1":"4.90"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"4.90","1":"4.90"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"4.95","1":"4.95"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"4.95","1":"4.95"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"4.90","1":"4.90"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"4.95","1":"4.95"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"5.00","1":"5.00"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"4.90","1":"4.90"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"4.95","1":"4.95"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"4.70","1":"4.70"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"4.80","1":"4.80"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"4.70","1":"4.70"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"5.05","1":"5.05"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"5.15","1":"5.15"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"5.10","1":"5.10"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"5.00","1":"5.00"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"4.95","1":"4.95"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"4.85","1":"4.85"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"5.00","1":"5.00"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"5.05","1":"5.05"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"4.90","1":"4.90"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"5.10","1":"5.10"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"5.00","1":"5.00"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"4.90","1":"4.90"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"4.50","1":"4.50"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"4.70","1":"4.70"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"4.50","1":"4.50"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"4.40","1":"4.40"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"4.70","1":"4.70"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"4.65","1":"4.65"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"4.75","1":"4.75"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"4.80","1":"4.80"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"4.45","1":"4.45"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"4.15","1":"4.15"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"4.05","1":"4.05"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"4.25","1":"4.25"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"4.20","1":"4.20"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"4.35","1":"4.35"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"4.20","1":"4.20"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"4.35","1":"4.35"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"4.35","1":"4.35"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"4.40","1":"4.40"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"4.40","1":"4.40"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"3.50","1":"3.50"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"4.00","1":"4.00"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"4.25","1":"4.25"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"4.25","1":"4.25"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"4.15","1":"4.15"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"4.00","1":"4.00"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"4.10","1":"4.10"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"4.15","1":"4.15"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"4.10","1":"4.10"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"4.25","1":"4.25"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"5.25","1":"5.25"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"6.25","1":"6.25"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"7.20","1":"7.20"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"6.30","1":"6.30"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"6.00","1":"6.00"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"5.70","1":"5.70"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"5.35","1":"5.35"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"5.00","1":"5.00"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"5.65","1":"5.65"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"6.10","1":"6.10"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"5.80","1":"5.80"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"5.70","1":"5.70"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"5.60","1":"5.60"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"5.50","1":"5.50"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"5.30","1":"5.30"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"5.15","1":"5.15"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"5.20","1":"5.20"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"5.40","1":"5.40"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"5.05","1":"5.05"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"5.10","1":"5.10"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"5.05","1":"5.05"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"5.90","1":"5.90"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"6.35","1":"6.35"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"5.85","1":"5.85"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"5.80","1":"5.80"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"5.75","1":"5.75"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"5.55","1":"5.55"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"5.65","1":"5.65"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"5.60","1":"5.60"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"5.35","1":"5.35"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"5.45","1":"5.45"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"5.40","1":"5.40"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"5.35","1":"5.35"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"5.50","1":"5.50"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"5.30","1":"5.30"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"5.30","1":"5.30"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"5.35","1":"5.35"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"5.25","1":"5.25"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"5.30","1":"5.30"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"5.45","1":"5.45"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"5.50","1":"5.50"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"5.50","1":"5.50"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"5.50","1":"5.50"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"5.60","1":"5.60"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"5.70","1":"5.70"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"5.70","1":"5.70"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"5.50","1":"5.50"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"5.45","1":"5.45"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"5.55","1":"5.55"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"5.70","1":"5.70"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"5.45","1":"5.45"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"5.30","1":"5.30"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"5.30","1":"5.30"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"5.35","1":"5.35"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"5.50","1":"5.50"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"5.25","1":"5.25"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"5.30","1":"5.30"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"5.25","1":"5.25"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"5.30","1":"5.30"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"5.30","1":"5.30"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"5.15","1":"5.15"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"5.20","1":"5.20"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"4.95","1":"4.95"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"5.05","1":"5.05"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"5.15","1":"5.15"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"5.10","1":"5.10"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"4.95","1":"4.95"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"5.00","1":"5.00"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"4.95","1":"4.95"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"5.00","1":"5.00"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"4.95","1":"4.95"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"4.90","1":"4.90"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"4.90","1":"4.90"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"4.85","1":"4.85"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"4.85","1":"4.85"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"4.80","1":"4.80"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"4.95","1":"4.95"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"5.20","1":"5.20"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"5.15","1":"5.15"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"5.15","1":"5.15"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"5.15","1":"5.15"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"5.00","1":"5.00"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"5.00","1":"5.00"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"5.15","1":"5.15"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"5.00","1":"5.00"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"5.05","1":"5.05"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"5.05","1":"5.05"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"5.05","1":"5.05"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"5.20","1":"5.20"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"5.30","1":"5.30"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"5.15","1":"5.15"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"5.15","1":"5.15"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"5.25","1":"5.25"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"5.10","1":"5.10"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"5.10","1":"5.10"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"5.90","1":"5.90"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"5.55","1":"5.55"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"5.60","1":"5.60"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"5.50","1":"5.50"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"5.65","1":"5.65"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"5.55","1":"5.55"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"5.40","1":"5.40"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"5.60","1":"5.60"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"5.35","1":"5.35"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"5.50","1":"5.50"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"5.60","1":"5.60"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"6.60","1":"6.60"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"6.95","1":"6.95"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"6.75","1":"6.75"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"6.30","1":"6.30"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"6.55","1":"6.55"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"6.35","1":"6.35"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"6.00","1":"6.00"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"6.10","1":"6.10"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"5.90","1":"5.90"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"5.90","1":"5.90"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"5.80","1":"5.80"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"6.15","1":"6.15"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"6.00","1":"6.00"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"5.85","1":"5.85"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"5.60","1":"5.60"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"5.50","1":"5.50"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"5.55","1":"5.55"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"5.75","1":"5.75"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"5.90","1":"5.90"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"5.95","1":"5.95"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"6.95","1":"6.95"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"6.70","1":"6.70"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"6.65","1":"6.65"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"6.40","1":"6.40"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"5.90","1":"5.90"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"6.05","1":"6.05"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"5.90","1":"5.90"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"5.75","1":"5.75"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"5.50","1":"5.50"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"5.55","1":"5.55"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"5.45","1":"5.45"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"5.00","1":"5.00"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"5.20","1":"5.20"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"5.10","1":"5.10"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"5.10","1":"5.10"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"5.65","1":"5.65"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"5.50","1":"5.50"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"5.50","1":"5.50"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"5.50","1":"5.50"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"5.20","1":"5.20"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"5.05","1":"5.05"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"5.00","1":"5.00"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"5.25","1":"5.25"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"5.15","1":"5.15"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"5.05","1":"5.05"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"5.25","1":"5.25"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"5.10","1":"5.10"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"5.20","1":"5.20"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"5.35","1":"5.35"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"5.10","1":"5.10"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"5.15","1":"5.15"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"5.15","1":"5.15"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"5.05","1":"5.05"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"4.80","1":"4.80"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"4.70","1":"4.70"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"4.85","1":"4.85"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"4.80","1":"4.80"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"4.90","1":"4.90"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"4.70","1":"4.70"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"4.50","1":"4.50"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"4.55","1":"4.55"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"4.65","1":"4.65"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"4.55","1":"4.55"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"4.50","1":"4.50"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"4.45","1":"4.45"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"4.80","1":"4.80"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"4.60","1":"4.60"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"4.80","1":"4.80"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"5.45","1":"5.45"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"5.25","1":"5.25"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"5.40","1":"5.40"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"5.65","1":"5.65"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"5.85","1":"5.85"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"5.65","1":"5.65"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"5.60","1":"5.60"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"5.50","1":"5.50"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"5.75","1":"5.75"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"5.60","1":"5.60"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"5.65","1":"5.65"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"5.40","1":"5.40"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"5.40","1":"5.40"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"4.65","1":"4.65"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"4.95","1":"4.95"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"4.70","1":"4.70"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"4.55","1":"4.55"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"5.05","1":"5.05"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"4.95","1":"4.95"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"4.70","1":"4.70"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"4.60","1":"4.60"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"4.70","1":"4.70"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"4.65","1":"4.65"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"4.55","1":"4.55"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"4.70","1":"4.70"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"4.60","1":"4.60"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"4.70","1":"4.70"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"4.55","1":"4.55"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"4.55","1":"4.55"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"4.55","1":"4.55"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"4.55","1":"4.55"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"4.60","1":"4.60"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"4.55","1":"4.55"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"4.65","1":"4.65"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"4.65","1":"4.65"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"4.60","1":"4.60"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"4.70","1":"4.70"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"4.65","1":"4.65"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"4.70","1":"4.70"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"4.80","1":"4.80"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"4.75","1":"4.75"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"4.65","1":"4.65"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"4.65","1":"4.65"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"4.60","1":"4.60"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"4.60","1":"4.60"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"4.60","1":"4.60"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"4.75","1":"4.75"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"4.70","1":"4.70"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"4.15","1":"4.15"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"4.40","1":"4.40"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"4.40","1":"4.40"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"4.80","1":"4.80"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"4.65","1":"4.65"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"4.65","1":"4.65"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"4.75","1":"4.75"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"4.60","1":"4.60"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"4.50","1":"4.50"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"4.45","1":"4.45"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"4.40","1":"4.40"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"4.35","1":"4.35"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"4.35","1":"4.35"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"4.30","1":"4.30"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"4.40","1":"4.40"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"4.25","1":"4.25"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"4.25","1":"4.25"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"4.15","1":"4.15"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"4.20","1":"4.20"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"4.15","1":"4.15"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"4.15","1":"4.15"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"4.25","1":"4.25"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"4.30","1":"4.30"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"4.45","1":"4.45"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"4.45","1":"4.45"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"4.55","1":"4.55"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"4.55","1":"4.55"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"4.45","1":"4.45"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"4.45","1":"4.45"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"4.35","1":"4.35"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"4.40","1":"4.40"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"4.65","1":"4.65"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"4.55","1":"4.55"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"4.45","1":"4.45"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"4.60","1":"4.60"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"4.50","1":"4.50"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"4.50","1":"4.50"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"4.50","1":"4.50"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"4.40","1":"4.40"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"4.50","1":"4.50"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"4.40","1":"4.40"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"4.35","1":"4.35"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"4.35","1":"4.35"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"4.05","1":"4.05"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"4.05","1":"4.05"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"4.15","1":"4.15"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"4.10","1":"4.10"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"4.10","1":"4.10"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"4.00","1":"4.00"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"4.00","1":"4.00"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"4.10","1":"4.10"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"4.10","1":"4.10"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"4.05","1":"4.05"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"4.00","1":"4.00"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"3.95","1":"3.95"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"3.90","1":"3.90"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"3.90","1":"3.90"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"4.00","1":"4.00"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"3.90","1":"3.90"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"4.00","1":"4.00"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"3.90","1":"3.90"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"3.90","1":"3.90"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"3.85","1":"3.85"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"3.85","1":"3.85"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"3.90","1":"3.90"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"3.85","1":"3.85"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"4.00","1":"4.00"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"4.15","1":"4.15"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"4.10","1":"4.10"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"4.05","1":"4.05"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"4.00","1":"4.00"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"3.90","1":"3.90"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"3.95","1":"3.95"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"3.90","1":"3.90"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"3.85","1":"3.85"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"4.00","1":"4.00"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"3.95","1":"3.95"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"3.90","1":"3.90"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"3.85","1":"3.85"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"3.85","1":"3.85"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"3.75","1":"3.75"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"3.75","1":"3.75"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"3.74","1":"3.74"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"3.59","1":"3.59"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"3.50","1":"3.50"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"3.52","1":"3.52"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"3.20","1":"3.20"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"3.12","1":"3.12"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"3.23","1":"3.23"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"3.26","1":"3.26"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"3.25","1":"3.25"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"3.20","1":"3.20"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"3.25","1":"3.25"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"3.20","1":"3.20"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"3.47","1":"3.47"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"3.32","1":"3.32"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"3.35","1":"3.35"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"3.23","1":"3.23"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"3.45","1":"3.45"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"3.47","1":"3.47"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"3.00","1":"3.00"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"3.00","1":"3.00"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"3.10","1":"3.10"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"2.71","1":"2.71"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"2.77","1":"2.77"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"2.74","1":"2.74"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"2.71","1":"2.71"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"2.79","1":"2.79"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"3.51","1":"3.51"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"3.06","1":"3.06"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"3.09","1":"3.09"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"2.99","1":"2.99"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"2.98","1":"2.98"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"3.05","1":"3.05"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"2.95","1":"2.95"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"2.98","1":"2.98"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"2.90","1":"2.90"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"2.84","1":"2.84"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"2.86","1":"2.86"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"2.64","1":"2.64"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"2.55","1":"2.55"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"2.48","1":"2.48"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"2.72","1":"2.72"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"2.80","1":"2.80"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"2.78","1":"2.78"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"2.76","1":"2.76"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"2.74","1":"2.74"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"2.72","1":"2.72"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"2.70","1":"2.70"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"2.68","1":"2.68"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"2.66","1":"2.66"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"2.64","1":"2.64"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"2.62","1":"2.62"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"2.60","1":"2.60"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"2.58","1":"2.58"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"2.56","1":"2.56"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"1.80","1":"1.80"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"1.80","1":"1.80"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"1.71","1":"1.71"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"1.52","1":"1.52"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"1.67","1":"1.67"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"1.78","1":"1.78"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"2.13","1":"2.13"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"2.50","1":"2.50"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"2.30","1":"2.30"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"2.35","1":"2.35"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"2.03","1":"2.03"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"2.09","1":"2.09"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"2.08","1":"2.08"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"1.97","1":"1.97"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"1.70","1":"1.70"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"1.57","1":"1.57"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"1.65","1":"1.65"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"1.55","1":"1.55"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"1.62","1":"1.62"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"1.55","1":"1.55"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"1.56","1":"1.56"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"1.47","1":"1.47"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"1.44","1":"1.44"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"1.42","1":"1.42"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"1.89","1":"1.89"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"1.56","1":"1.56"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"1.47","1":"1.47"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"1.49","1":"1.49"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"1.40","1":"1.40"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"1.35","1":"1.35"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"1.19","1":"1.19"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"1.16","1":"1.16"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"1.25","1":"1.25"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"1.16","1":"1.16"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"1.16","1":"1.16"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"1.16","1":"1.16"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"1.16","1":"1.16"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"1.16","1":"1.16"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"1.16","1":"1.16"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"1.16","1":"1.16"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"1.16","1":"1.16"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"1.16","1":"1.16"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"1.16","1":"1.16"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"1.16","1":"1.16"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"1.16","1":"1.16"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"1.16","1":"1.16"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"1.16","1":"1.16"},{"s_date":"Sep 18, 08","0":"Sep 18, 08","s_close":"1.16","1":"1.16"},{"s_date":"Sep 19, 08","0":"Sep 19, 08","s_close":"1.16","1":"1.16"},{"s_date":"Sep 23, 08","0":"Sep 23, 08","s_close":"1.16","1":"1.16"},{"s_date":"Sep 25, 08","0":"Sep 25, 08","s_close":"1.16","1":"1.16"},{"s_date":"Oct 06, 08","0":"Oct 06, 08","s_close":"1.16","1":"1.16"},{"s_date":"Oct 07, 08","0":"Oct 07, 08","s_close":"1.16","1":"1.16"},{"s_date":"Oct 08, 08","0":"Oct 08, 08","s_close":"1.16","1":"1.16"},{"s_date":"Oct 09, 08","0":"Oct 09, 08","s_close":"1.16","1":"1.16"},{"s_date":"Oct 13, 08","0":"Oct 13, 08","s_close":"1.16","1":"1.16"},{"s_date":"Oct 15, 08","0":"Oct 15, 08","s_close":"1.16","1":"1.16"},{"s_date":"Oct 16, 08","0":"Oct 16, 08","s_close":"1.16","1":"1.16"},{"s_date":"Oct 17, 08","0":"Oct 17, 08","s_close":"1.16","1":"1.16"},{"s_date":"Oct 21, 08","0":"Oct 21, 08","s_close":"1.16","1":"1.16"},{"s_date":"Oct 24, 08","0":"Oct 24, 08","s_close":"1.16","1":"1.16"},{"s_date":"Oct 29, 08","0":"Oct 29, 08","s_close":"1.16","1":"1.16"},{"s_date":"Oct 31, 08","0":"Oct 31, 08","s_close":"1.16","1":"1.16"},{"s_date":"Nov 04, 08","0":"Nov 04, 08","s_close":"1.16","1":"1.16"},{"s_date":"Nov 05, 08","0":"Nov 05, 08","s_close":"1.16","1":"1.16"},{"s_date":"Dec 01, 08","0":"Dec 01, 08","s_close":"1.16","1":"1.16"},{"s_date":"Dec 03, 08","0":"Dec 03, 08","s_close":"1.16","1":"1.16"},{"s_date":"Dec 15, 08","0":"Dec 15, 08","s_close":"0.40","1":"0.40"},{"s_date":"Dec 16, 08","0":"Dec 16, 08","s_close":"0.48","1":"0.48"},{"s_date":"Dec 17, 08","0":"Dec 17, 08","s_close":"0.63","1":"0.63"},{"s_date":"Dec 18, 08","0":"Dec 18, 08","s_close":"0.65","1":"0.65"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"0.64","1":"0.64"},{"s_date":"Dec 22, 08","0":"Dec 22, 08","s_close":"0.60","1":"0.60"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"0.48","1":"0.48"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"0.52","1":"0.52"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"0.54","1":"0.54"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"0.58","1":"0.58"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"0.50","1":"0.50"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"0.52","1":"0.52"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"0.56","1":"0.56"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"0.58","1":"0.58"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"0.71","1":"0.71"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"0.81","1":"0.81"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"0.68","1":"0.68"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"0.61","1":"0.61"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"0.67","1":"0.67"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"0.63","1":"0.63"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"0.52","1":"0.52"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"0.47","1":"0.47"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"0.50","1":"0.50"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"0.54","1":"0.54"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"0.49","1":"0.49"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"0.46","1":"0.46"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"0.40","1":"0.40"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"0.40","1":"0.40"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"0.42","1":"0.42"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"0.50","1":"0.50"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"0.44","1":"0.44"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"0.48","1":"0.48"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"0.42","1":"0.42"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"0.39","1":"0.39"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"0.39","1":"0.39"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"0.38","1":"0.38"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"0.39","1":"0.39"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"0.38","1":"0.38"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"0.35","1":"0.35"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"0.33","1":"0.33"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"0.37","1":"0.37"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"0.35","1":"0.35"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"0.33","1":"0.33"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"0.35","1":"0.35"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"0.44","1":"0.44"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"0.41","1":"0.41"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"0.36","1":"0.36"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"0.36","1":"0.36"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"0.30","1":"0.30"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"0.33","1":"0.33"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"0.28","1":"0.28"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"0.29","1":"0.29"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"0.26","1":"0.26"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"0.33","1":"0.33"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"0.32","1":"0.32"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"0.32","1":"0.32"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"0.31","1":"0.31"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"0.29","1":"0.29"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"0.27","1":"0.27"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"0.27","1":"0.27"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"0.34","1":"0.34"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"0.30","1":"0.30"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"0.33","1":"0.33"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"0.32","1":"0.32"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"0.30","1":"0.30"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"0.52","1":"0.52"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"0.52","1":"0.52"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"0.48","1":"0.48"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"0.53","1":"0.53"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"0.52","1":"0.52"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"0.46","1":"0.46"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"0.45","1":"0.45"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"0.46","1":"0.46"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"0.48","1":"0.48"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"0.47","1":"0.47"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"0.51","1":"0.51"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"0.61","1":"0.61"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"0.64","1":"0.64"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"0.68","1":"0.68"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"0.64","1":"0.64"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"0.53","1":"0.53"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"0.52","1":"0.52"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"0.51","1":"0.51"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"0.51","1":"0.51"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"0.55","1":"0.55"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"0.51","1":"0.51"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"0.49","1":"0.49"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"0.46","1":"0.46"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"0.47","1":"0.47"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"0.47","1":"0.47"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"0.46","1":"0.46"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"0.46","1":"0.46"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"0.45","1":"0.45"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"0.43","1":"0.43"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"0.42","1":"0.42"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"0.44","1":"0.44"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"0.42","1":"0.42"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"0.44","1":"0.44"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"0.43","1":"0.43"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"0.45","1":"0.45"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"0.43","1":"0.43"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"0.44","1":"0.44"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"0.42","1":"0.42"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"0.42","1":"0.42"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"0.43","1":"0.43"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"0.40","1":"0.40"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"0.38","1":"0.38"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"0.41","1":"0.41"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"0.43","1":"0.43"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"0.41","1":"0.41"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"0.42","1":"0.42"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"0.42","1":"0.42"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"0.45","1":"0.45"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"0.41","1":"0.41"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"0.42","1":"0.42"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"0.41","1":"0.41"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"0.41","1":"0.41"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"0.42","1":"0.42"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"0.41","1":"0.41"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"0.42","1":"0.42"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"0.41","1":"0.41"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"0.41","1":"0.41"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"0.47","1":"0.47"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"0.45","1":"0.45"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"0.42","1":"0.42"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"0.45","1":"0.45"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"0.44","1":"0.44"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"0.41","1":"0.41"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"0.41","1":"0.41"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"0.41","1":"0.41"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"0.40","1":"0.40"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"0.40","1":"0.40"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"0.42","1":"0.42"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"0.46","1":"0.46"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"0.46","1":"0.46"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"0.45","1":"0.45"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"0.47","1":"0.47"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"0.47","1":"0.47"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"0.46","1":"0.46"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"0.53","1":"0.53"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"0.46","1":"0.46"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"0.51","1":"0.51"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"0.47","1":"0.47"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"0.44","1":"0.44"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"0.44","1":"0.44"}]}