{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"7.02","1":"7.02"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"7.71","1":"7.71"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"7.15","1":"7.15"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"7.02","1":"7.02"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"6.89","1":"6.89"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"6.90","1":"6.90"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"6.74","1":"6.74"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"6.75","1":"6.75"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"6.79","1":"6.79"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"6.71","1":"6.71"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"6.29","1":"6.29"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"6.24","1":"6.24"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"6.42","1":"6.42"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"6.50","1":"6.50"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"6.41","1":"6.41"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"6.27","1":"6.27"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"6.48","1":"6.48"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"6.02","1":"6.02"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"5.51","1":"5.51"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"5.20","1":"5.20"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"5.43","1":"5.43"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"6.33","1":"6.33"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"7.33","1":"7.33"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"6.75","1":"6.75"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"7.10","1":"7.10"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"6.99","1":"6.99"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"6.85","1":"6.85"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"6.84","1":"6.84"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"6.53","1":"6.53"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"6.75","1":"6.75"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"6.63","1":"6.63"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"6.70","1":"6.70"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"6.65","1":"6.65"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"6.64","1":"6.64"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"6.43","1":"6.43"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"6.41","1":"6.41"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"6.44","1":"6.44"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"6.42","1":"6.42"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"6.30","1":"6.30"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"6.33","1":"6.33"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"6.29","1":"6.29"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"6.30","1":"6.30"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"6.20","1":"6.20"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"6.35","1":"6.35"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"6.12","1":"6.12"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"6.00","1":"6.00"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"6.17","1":"6.17"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"6.07","1":"6.07"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"6.26","1":"6.26"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"6.13","1":"6.13"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"5.85","1":"5.85"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"5.79","1":"5.79"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"5.81","1":"5.81"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"5.56","1":"5.56"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"5.52","1":"5.52"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"5.62","1":"5.62"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"5.40","1":"5.40"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"5.27","1":"5.27"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"5.30","1":"5.30"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"5.18","1":"5.18"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"5.03","1":"5.03"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"5.42","1":"5.42"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"5.17","1":"5.17"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"5.02","1":"5.02"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"5.10","1":"5.10"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"5.00","1":"5.00"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"5.00","1":"5.00"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"5.00","1":"5.00"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"4.74","1":"4.74"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"4.56","1":"4.56"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"4.89","1":"4.89"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"4.85","1":"4.85"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"4.80","1":"4.80"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"4.14","1":"4.14"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"4.50","1":"4.50"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"4.50","1":"4.50"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"4.10","1":"4.10"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"4.06","1":"4.06"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"3.67","1":"3.67"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"3.54","1":"3.54"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"2.90","1":"2.90"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"3.40","1":"3.40"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"3.30","1":"3.30"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"3.69","1":"3.69"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"4.23","1":"4.23"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"4.20","1":"4.20"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"4.01","1":"4.01"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"3.97","1":"3.97"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"3.80","1":"3.80"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"4.05","1":"4.05"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"4.00","1":"4.00"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"3.75","1":"3.75"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"4.00","1":"4.00"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"4.27","1":"4.27"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"4.34","1":"4.34"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"4.14","1":"4.14"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"3.78","1":"3.78"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"3.90","1":"3.90"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"4.10","1":"4.10"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"4.15","1":"4.15"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"3.96","1":"3.96"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"3.94","1":"3.94"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"4.02","1":"4.02"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"4.05","1":"4.05"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"3.99","1":"3.99"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"3.86","1":"3.86"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"4.00","1":"4.00"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"4.00","1":"4.00"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"3.89","1":"3.89"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"3.67","1":"3.67"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"3.74","1":"3.74"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"3.70","1":"3.70"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"3.95","1":"3.95"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"3.72","1":"3.72"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"3.72","1":"3.72"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"3.70","1":"3.70"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"3.98","1":"3.98"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"3.98","1":"3.98"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"4.11","1":"4.11"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"4.00","1":"4.00"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"3.72","1":"3.72"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"4.37","1":"4.37"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"4.25","1":"4.25"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"4.25","1":"4.25"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"4.46","1":"4.46"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"4.50","1":"4.50"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"4.50","1":"4.50"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"4.45","1":"4.45"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"4.20","1":"4.20"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"4.17","1":"4.17"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"4.48","1":"4.48"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"4.39","1":"4.39"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"4.39","1":"4.39"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"4.36","1":"4.36"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"4.40","1":"4.40"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"4.40","1":"4.40"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"4.01","1":"4.01"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"4.35","1":"4.35"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"4.30","1":"4.30"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"4.22","1":"4.22"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"3.92","1":"3.92"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"3.92","1":"3.92"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"3.93","1":"3.93"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"4.18","1":"4.18"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"4.19","1":"4.19"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"4.19","1":"4.19"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"4.10","1":"4.10"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"4.15","1":"4.15"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"4.05","1":"4.05"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"3.99","1":"3.99"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"4.22","1":"4.22"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"4.70","1":"4.70"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"5.00","1":"5.00"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"4.98","1":"4.98"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"5.29","1":"5.29"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"5.30","1":"5.30"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"5.38","1":"5.38"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"4.70","1":"4.70"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"4.97","1":"4.97"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"4.87","1":"4.87"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"4.65","1":"4.65"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"4.53","1":"4.53"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"4.71","1":"4.71"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"4.53","1":"4.53"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"4.54","1":"4.54"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"4.70","1":"4.70"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"4.55","1":"4.55"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"4.55","1":"4.55"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"4.50","1":"4.50"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"4.40","1":"4.40"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"4.27","1":"4.27"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"4.05","1":"4.05"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"4.05","1":"4.05"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"4.15","1":"4.15"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"4.13","1":"4.13"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"4.00","1":"4.00"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"3.41","1":"3.41"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"3.80","1":"3.80"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"3.70","1":"3.70"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"3.88","1":"3.88"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"3.95","1":"3.95"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"3.96","1":"3.96"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"3.85","1":"3.85"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"3.80","1":"3.80"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"3.95","1":"3.95"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"3.85","1":"3.85"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"3.50","1":"3.50"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"3.50","1":"3.50"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"3.60","1":"3.60"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"3.60","1":"3.60"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"3.81","1":"3.81"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"3.65","1":"3.65"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"3.68","1":"3.68"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"3.93","1":"3.93"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"3.80","1":"3.80"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"3.55","1":"3.55"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"3.50","1":"3.50"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"3.52","1":"3.52"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"3.55","1":"3.55"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"3.50","1":"3.50"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"3.50","1":"3.50"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"3.79","1":"3.79"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"3.55","1":"3.55"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"3.80","1":"3.80"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"3.50","1":"3.50"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"3.65","1":"3.65"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"3.90","1":"3.90"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"3.67","1":"3.67"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"3.45","1":"3.45"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"3.51","1":"3.51"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"3.52","1":"3.52"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"3.80","1":"3.80"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"3.79","1":"3.79"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"3.65","1":"3.65"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"3.70","1":"3.70"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"3.53","1":"3.53"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"3.60","1":"3.60"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"3.55","1":"3.55"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"3.69","1":"3.69"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"3.65","1":"3.65"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"3.50","1":"3.50"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"3.55","1":"3.55"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"3.70","1":"3.70"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"3.61","1":"3.61"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"3.60","1":"3.60"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"3.55","1":"3.55"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"3.65","1":"3.65"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"3.79","1":"3.79"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"3.60","1":"3.60"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"3.65","1":"3.65"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"3.69","1":"3.69"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"3.94","1":"3.94"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"3.99","1":"3.99"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"3.75","1":"3.75"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"3.52","1":"3.52"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"3.84","1":"3.84"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"3.70","1":"3.70"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"3.50","1":"3.50"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"3.24","1":"3.24"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"3.50","1":"3.50"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"3.35","1":"3.35"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"3.40","1":"3.40"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"3.38","1":"3.38"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"3.25","1":"3.25"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"3.40","1":"3.40"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"3.33","1":"3.33"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"3.30","1":"3.30"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"3.50","1":"3.50"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"3.50","1":"3.50"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"3.50","1":"3.50"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"3.30","1":"3.30"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"3.30","1":"3.30"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"3.30","1":"3.30"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"3.40","1":"3.40"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"3.26","1":"3.26"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"3.30","1":"3.30"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"3.52","1":"3.52"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"3.50","1":"3.50"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"3.42","1":"3.42"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"3.24","1":"3.24"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"3.39","1":"3.39"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"3.02","1":"3.02"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"3.00","1":"3.00"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"2.79","1":"2.79"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"2.75","1":"2.75"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"2.27","1":"2.27"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"2.51","1":"2.51"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"2.55","1":"2.55"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"2.67","1":"2.67"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"2.68","1":"2.68"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"2.68","1":"2.68"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"2.70","1":"2.70"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"2.69","1":"2.69"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"2.68","1":"2.68"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"2.68","1":"2.68"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"2.54","1":"2.54"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"2.57","1":"2.57"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"2.67","1":"2.67"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"2.70","1":"2.70"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"2.78","1":"2.78"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"2.68","1":"2.68"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"2.79","1":"2.79"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"2.68","1":"2.68"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"2.56","1":"2.56"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"2.47","1":"2.47"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"2.57","1":"2.57"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"2.51","1":"2.51"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"2.50","1":"2.50"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"2.48","1":"2.48"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"2.26","1":"2.26"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"2.48","1":"2.48"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"2.24","1":"2.24"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"2.24","1":"2.24"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"2.22","1":"2.22"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"2.20","1":"2.20"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"2.20","1":"2.20"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"2.30","1":"2.30"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"2.30","1":"2.30"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"2.35","1":"2.35"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"2.16","1":"2.16"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"2.22","1":"2.22"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"2.38","1":"2.38"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"2.38","1":"2.38"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"2.25","1":"2.25"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"2.40","1":"2.40"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"2.40","1":"2.40"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"2.17","1":"2.17"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"2.25","1":"2.25"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"2.25","1":"2.25"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"2.25","1":"2.25"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"2.35","1":"2.35"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"2.40","1":"2.40"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"2.25","1":"2.25"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"2.76","1":"2.76"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"2.68","1":"2.68"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"2.80","1":"2.80"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"2.45","1":"2.45"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"2.50","1":"2.50"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"2.52","1":"2.52"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"2.69","1":"2.69"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"2.60","1":"2.60"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"2.50","1":"2.50"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"2.81","1":"2.81"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"2.76","1":"2.76"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"2.85","1":"2.85"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"2.86","1":"2.86"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"2.77","1":"2.77"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"2.70","1":"2.70"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"2.65","1":"2.65"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"2.80","1":"2.80"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"2.60","1":"2.60"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"2.52","1":"2.52"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"2.56","1":"2.56"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"2.51","1":"2.51"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"2.60","1":"2.60"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"2.70","1":"2.70"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"2.80","1":"2.80"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"2.75","1":"2.75"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"3.01","1":"3.01"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"3.11","1":"3.11"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"2.96","1":"2.96"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"2.96","1":"2.96"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"2.92","1":"2.92"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"2.90","1":"2.90"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"2.91","1":"2.91"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"3.03","1":"3.03"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"3.13","1":"3.13"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"3.10","1":"3.10"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"3.10","1":"3.10"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"3.11","1":"3.11"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"3.18","1":"3.18"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"3.10","1":"3.10"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"3.00","1":"3.00"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"3.00","1":"3.00"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"3.03","1":"3.03"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"2.91","1":"2.91"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"2.85","1":"2.85"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"2.90","1":"2.90"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"2.80","1":"2.80"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"2.66","1":"2.66"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"3.24","1":"3.24"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"2.82","1":"2.82"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"2.70","1":"2.70"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"2.70","1":"2.70"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"2.60","1":"2.60"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"2.73","1":"2.73"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"2.55","1":"2.55"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"2.71","1":"2.71"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"2.98","1":"2.98"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"2.90","1":"2.90"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"2.65","1":"2.65"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"2.89","1":"2.89"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"2.71","1":"2.71"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"2.73","1":"2.73"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"2.70","1":"2.70"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"2.67","1":"2.67"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"2.66","1":"2.66"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"2.70","1":"2.70"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"2.74","1":"2.74"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"2.70","1":"2.70"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"2.73","1":"2.73"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"2.71","1":"2.71"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"2.79","1":"2.79"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"2.75","1":"2.75"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"2.75","1":"2.75"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"2.75","1":"2.75"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"2.75","1":"2.75"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"2.85","1":"2.85"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"2.85","1":"2.85"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"2.99","1":"2.99"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"2.86","1":"2.86"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"3.00","1":"3.00"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"3.05","1":"3.05"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"3.03","1":"3.03"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"3.00","1":"3.00"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"3.01","1":"3.01"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"3.21","1":"3.21"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"3.10","1":"3.10"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"3.20","1":"3.20"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"3.38","1":"3.38"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"3.30","1":"3.30"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"3.33","1":"3.33"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"3.49","1":"3.49"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"3.83","1":"3.83"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"4.00","1":"4.00"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"3.59","1":"3.59"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"3.52","1":"3.52"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"3.35","1":"3.35"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"3.41","1":"3.41"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"3.59","1":"3.59"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"4.08","1":"4.08"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"4.24","1":"4.24"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"4.20","1":"4.20"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"4.60","1":"4.60"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"4.58","1":"4.58"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"4.07","1":"4.07"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"5.07","1":"5.07"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"4.64","1":"4.64"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"5.19","1":"5.19"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"5.15","1":"5.15"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"5.03","1":"5.03"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"4.54","1":"4.54"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"4.58","1":"4.58"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"4.84","1":"4.84"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"4.65","1":"4.65"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"4.75","1":"4.75"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"4.87","1":"4.87"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"5.00","1":"5.00"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"5.20","1":"5.20"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"5.01","1":"5.01"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"5.13","1":"5.13"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"5.16","1":"5.16"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"5.19","1":"5.19"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"5.10","1":"5.10"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"5.14","1":"5.14"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"5.10","1":"5.10"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"4.66","1":"4.66"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"4.42","1":"4.42"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"4.40","1":"4.40"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"3.89","1":"3.89"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"3.91","1":"3.91"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"4.00","1":"4.00"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"4.62","1":"4.62"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"4.51","1":"4.51"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"4.35","1":"4.35"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"4.43","1":"4.43"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"4.68","1":"4.68"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"4.55","1":"4.55"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"4.60","1":"4.60"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"4.50","1":"4.50"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"4.54","1":"4.54"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"4.52","1":"4.52"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"4.52","1":"4.52"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"4.41","1":"4.41"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"4.45","1":"4.45"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"4.45","1":"4.45"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"4.50","1":"4.50"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"4.55","1":"4.55"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"4.65","1":"4.65"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"5.20","1":"5.20"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"5.45","1":"5.45"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"5.31","1":"5.31"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"5.00","1":"5.00"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"4.94","1":"4.94"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"4.97","1":"4.97"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"4.89","1":"4.89"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"4.87","1":"4.87"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"4.75","1":"4.75"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"4.50","1":"4.50"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"4.50","1":"4.50"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"4.60","1":"4.60"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"4.54","1":"4.54"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"4.49","1":"4.49"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"4.72","1":"4.72"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"4.60","1":"4.60"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"4.50","1":"4.50"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"4.51","1":"4.51"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"4.45","1":"4.45"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"4.42","1":"4.42"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"4.39","1":"4.39"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"4.28","1":"4.28"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"4.25","1":"4.25"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"4.49","1":"4.49"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"4.26","1":"4.26"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"4.55","1":"4.55"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"4.50","1":"4.50"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"4.70","1":"4.70"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"5.16","1":"5.16"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"5.02","1":"5.02"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"5.29","1":"5.29"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"5.51","1":"5.51"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"5.30","1":"5.30"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"5.34","1":"5.34"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"5.10","1":"5.10"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"4.99","1":"4.99"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"4.86","1":"4.86"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"4.61","1":"4.61"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"4.76","1":"4.76"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"4.85","1":"4.85"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"4.68","1":"4.68"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"4.60","1":"4.60"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"4.50","1":"4.50"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"4.47","1":"4.47"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"4.50","1":"4.50"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"4.30","1":"4.30"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"4.39","1":"4.39"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"4.50","1":"4.50"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"4.37","1":"4.37"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"4.26","1":"4.26"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"4.31","1":"4.31"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"4.33","1":"4.33"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"4.76","1":"4.76"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"4.71","1":"4.71"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"4.49","1":"4.49"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"4.28","1":"4.28"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"4.23","1":"4.23"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"4.06","1":"4.06"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"4.45","1":"4.45"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"5.45","1":"5.45"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"5.43","1":"5.43"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"5.05","1":"5.05"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"4.95","1":"4.95"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"5.02","1":"5.02"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"4.75","1":"4.75"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"4.42","1":"4.42"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"4.41","1":"4.41"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"4.66","1":"4.66"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"4.71","1":"4.71"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"4.58","1":"4.58"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"4.48","1":"4.48"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"4.26","1":"4.26"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"4.07","1":"4.07"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"4.20","1":"4.20"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"4.05","1":"4.05"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"4.17","1":"4.17"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"4.24","1":"4.24"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"4.14","1":"4.14"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"4.01","1":"4.01"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"4.29","1":"4.29"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"4.10","1":"4.10"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"4.19","1":"4.19"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"4.10","1":"4.10"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"4.49","1":"4.49"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"4.25","1":"4.25"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"4.27","1":"4.27"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"4.23","1":"4.23"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"4.04","1":"4.04"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"4.24","1":"4.24"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"3.90","1":"3.90"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"4.06","1":"4.06"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"4.02","1":"4.02"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"4.10","1":"4.10"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"4.07","1":"4.07"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"4.10","1":"4.10"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"4.09","1":"4.09"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"4.35","1":"4.35"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"4.16","1":"4.16"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"4.06","1":"4.06"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"4.00","1":"4.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"4.00","1":"4.00"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"4.09","1":"4.09"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"4.25","1":"4.25"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"4.44","1":"4.44"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"4.23","1":"4.23"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"4.17","1":"4.17"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"4.10","1":"4.10"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"4.10","1":"4.10"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"4.05","1":"4.05"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"3.97","1":"3.97"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"4.10","1":"4.10"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"4.05","1":"4.05"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"4.25","1":"4.25"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"4.50","1":"4.50"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"4.24","1":"4.24"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"4.54","1":"4.54"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"4.65","1":"4.65"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"4.60","1":"4.60"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"4.63","1":"4.63"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"4.50","1":"4.50"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"5.50","1":"5.50"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"5.24","1":"5.24"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"5.68","1":"5.68"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"5.43","1":"5.43"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"5.08","1":"5.08"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"5.01","1":"5.01"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"5.49","1":"5.49"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"5.27","1":"5.27"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"4.99","1":"4.99"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"4.66","1":"4.66"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"4.75","1":"4.75"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"4.41","1":"4.41"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"4.39","1":"4.39"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"4.54","1":"4.54"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"4.40","1":"4.40"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"4.50","1":"4.50"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"4.40","1":"4.40"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"4.45","1":"4.45"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"4.08","1":"4.08"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"4.19","1":"4.19"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"4.10","1":"4.10"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"4.04","1":"4.04"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"3.95","1":"3.95"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"3.84","1":"3.84"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"3.91","1":"3.91"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"3.75","1":"3.75"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"3.99","1":"3.99"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"3.53","1":"3.53"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"3.75","1":"3.75"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"3.86","1":"3.86"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"3.98","1":"3.98"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"3.84","1":"3.84"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"3.66","1":"3.66"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"3.70","1":"3.70"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"3.95","1":"3.95"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"3.98","1":"3.98"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"3.86","1":"3.86"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"4.09","1":"4.09"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"4.05","1":"4.05"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"4.35","1":"4.35"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"4.25","1":"4.25"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"4.40","1":"4.40"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"4.33","1":"4.33"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"4.90","1":"4.90"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"5.01","1":"5.01"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"5.05","1":"5.05"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"4.98","1":"4.98"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"4.74","1":"4.74"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"5.00","1":"5.00"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"4.81","1":"4.81"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"4.88","1":"4.88"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"4.27","1":"4.27"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"4.70","1":"4.70"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"4.50","1":"4.50"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"4.54","1":"4.54"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"4.42","1":"4.42"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"4.25","1":"4.25"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"4.64","1":"4.64"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"4.73","1":"4.73"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"4.87","1":"4.87"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"4.58","1":"4.58"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"4.48","1":"4.48"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"4.53","1":"4.53"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"4.60","1":"4.60"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"4.55","1":"4.55"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"4.44","1":"4.44"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"4.48","1":"4.48"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"4.50","1":"4.50"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"4.37","1":"4.37"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"4.50","1":"4.50"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"4.50","1":"4.50"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"4.76","1":"4.76"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"3.96","1":"3.96"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"4.16","1":"4.16"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"3.91","1":"3.91"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"3.90","1":"3.90"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"3.75","1":"3.75"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"3.80","1":"3.80"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"3.75","1":"3.75"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"3.71","1":"3.71"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"3.94","1":"3.94"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"4.22","1":"4.22"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"4.21","1":"4.21"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"4.00","1":"4.00"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"3.80","1":"3.80"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"3.76","1":"3.76"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"3.76","1":"3.76"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"3.85","1":"3.85"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"3.61","1":"3.61"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"3.66","1":"3.66"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"3.49","1":"3.49"}]}