{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"8.80","1":"8.80"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"8.75","1":"8.75"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"8.60","1":"8.60"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"8.70","1":"8.70"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"8.75","1":"8.75"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"8.75","1":"8.75"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"9.10","1":"9.10"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"8.70","1":"8.70"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"8.35","1":"8.35"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"8.30","1":"8.30"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"8.30","1":"8.30"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"8.30","1":"8.30"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"8.15","1":"8.15"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"7.75","1":"7.75"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"7.90","1":"7.90"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"7.70","1":"7.70"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"7.50","1":"7.50"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"7.00","1":"7.00"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"7.50","1":"7.50"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"7.60","1":"7.60"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"7.35","1":"7.35"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"7.40","1":"7.40"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"7.00","1":"7.00"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"6.95","1":"6.95"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"7.45","1":"7.45"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"7.00","1":"7.00"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"7.00","1":"7.00"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"6.75","1":"6.75"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"6.75","1":"6.75"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"7.00","1":"7.00"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"6.85","1":"6.85"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"6.50","1":"6.50"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"6.75","1":"6.75"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"6.75","1":"6.75"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"6.25","1":"6.25"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"6.90","1":"6.90"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"6.45","1":"6.45"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"6.55","1":"6.55"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"6.50","1":"6.50"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"6.25","1":"6.25"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"6.50","1":"6.50"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"6.80","1":"6.80"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"6.50","1":"6.50"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"6.50","1":"6.50"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"6.50","1":"6.50"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"6.10","1":"6.10"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"6.40","1":"6.40"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"6.35","1":"6.35"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"6.50","1":"6.50"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"6.00","1":"6.00"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"6.05","1":"6.05"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"6.00","1":"6.00"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"6.35","1":"6.35"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"6.00","1":"6.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"6.00","1":"6.00"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"5.05","1":"5.05"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"4.75","1":"4.75"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"4.05","1":"4.05"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"4.25","1":"4.25"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"4.30","1":"4.30"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"5.65","1":"5.65"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"5.10","1":"5.10"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"6.35","1":"6.35"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"5.35","1":"5.35"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"5.00","1":"5.00"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"4.50","1":"4.50"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"4.50","1":"4.50"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"5.20","1":"5.20"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"5.50","1":"5.50"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"5.50","1":"5.50"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"4.50","1":"4.50"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"3.85","1":"3.85"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"3.75","1":"3.75"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"3.55","1":"3.55"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"3.50","1":"3.50"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"3.50","1":"3.50"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"3.50","1":"3.50"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"3.20","1":"3.20"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"3.40","1":"3.40"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"3.30","1":"3.30"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"3.50","1":"3.50"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"3.95","1":"3.95"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"3.95","1":"3.95"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"4.00","1":"4.00"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"3.60","1":"3.60"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"2.75","1":"2.75"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"3.10","1":"3.10"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"3.15","1":"3.15"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"3.60","1":"3.60"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"3.15","1":"3.15"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"3.45","1":"3.45"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"3.20","1":"3.20"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"3.20","1":"3.20"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"3.00","1":"3.00"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"3.00","1":"3.00"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"3.00","1":"3.00"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"2.70","1":"2.70"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"3.70","1":"3.70"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"2.80","1":"2.80"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"2.75","1":"2.75"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"2.70","1":"2.70"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"2.95","1":"2.95"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"2.70","1":"2.70"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"2.50","1":"2.50"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"2.00","1":"2.00"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"2.25","1":"2.25"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"2.50","1":"2.50"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"2.30","1":"2.30"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"2.90","1":"2.90"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"2.55","1":"2.55"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"2.55","1":"2.55"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"2.55","1":"2.55"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"2.95","1":"2.95"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"2.50","1":"2.50"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"3.50","1":"3.50"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"4.20","1":"4.20"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"4.40","1":"4.40"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"4.00","1":"4.00"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"3.90","1":"3.90"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"4.00","1":"4.00"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"3.80","1":"3.80"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"3.90","1":"3.90"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"4.00","1":"4.00"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"4.00","1":"4.00"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"3.80","1":"3.80"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"2.85","1":"2.85"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"2.90","1":"2.90"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"3.00","1":"3.00"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"3.00","1":"3.00"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"2.50","1":"2.50"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"3.40","1":"3.40"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"3.00","1":"3.00"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"3.80","1":"3.80"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"3.50","1":"3.50"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"3.50","1":"3.50"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"3.50","1":"3.50"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"3.45","1":"3.45"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"3.70","1":"3.70"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"3.60","1":"3.60"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"3.60","1":"3.60"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"3.75","1":"3.75"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"3.50","1":"3.50"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"3.50","1":"3.50"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"3.65","1":"3.65"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"3.75","1":"3.75"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"3.35","1":"3.35"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"4.00","1":"4.00"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"3.70","1":"3.70"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"4.00","1":"4.00"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"4.15","1":"4.15"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"3.80","1":"3.80"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"3.70","1":"3.70"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"4.00","1":"4.00"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"4.00","1":"4.00"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"3.95","1":"3.95"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"3.90","1":"3.90"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"4.30","1":"4.30"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"4.90","1":"4.90"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"5.90","1":"5.90"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"5.10","1":"5.10"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"4.80","1":"4.80"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"4.85","1":"4.85"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"4.80","1":"4.80"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"4.50","1":"4.50"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"4.50","1":"4.50"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"4.25","1":"4.25"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"4.35","1":"4.35"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"4.35","1":"4.35"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"4.10","1":"4.10"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"4.30","1":"4.30"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"4.25","1":"4.25"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"3.90","1":"3.90"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"4.45","1":"4.45"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"4.05","1":"4.05"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"4.40","1":"4.40"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"4.35","1":"4.35"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"4.50","1":"4.50"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"5.05","1":"5.05"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"5.00","1":"5.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"4.85","1":"4.85"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"4.50","1":"4.50"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"4.40","1":"4.40"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"3.45","1":"3.45"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"4.30","1":"4.30"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"4.35","1":"4.35"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"4.00","1":"4.00"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"4.80","1":"4.80"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"4.35","1":"4.35"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"4.05","1":"4.05"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"3.95","1":"3.95"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"3.80","1":"3.80"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"3.55","1":"3.55"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"4.50","1":"4.50"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"4.05","1":"4.05"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"4.30","1":"4.30"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"4.00","1":"4.00"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"4.05","1":"4.05"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"4.25","1":"4.25"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"3.80","1":"3.80"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"3.80","1":"3.80"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"3.60","1":"3.60"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"3.55","1":"3.55"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"3.80","1":"3.80"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"4.00","1":"4.00"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"4.00","1":"4.00"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"4.00","1":"4.00"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"3.60","1":"3.60"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"4.00","1":"4.00"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"3.70","1":"3.70"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"3.80","1":"3.80"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"3.90","1":"3.90"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"3.75","1":"3.75"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"3.45","1":"3.45"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"3.45","1":"3.45"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"3.50","1":"3.50"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"3.10","1":"3.10"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"3.70","1":"3.70"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"3.65","1":"3.65"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"3.65","1":"3.65"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"3.00","1":"3.00"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"3.25","1":"3.25"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"3.10","1":"3.10"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"3.00","1":"3.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"2.95","1":"2.95"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"3.00","1":"3.00"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"3.00","1":"3.00"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"2.65","1":"2.65"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"3.00","1":"3.00"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"2.95","1":"2.95"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"3.25","1":"3.25"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"3.25","1":"3.25"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"3.20","1":"3.20"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"2.95","1":"2.95"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"2.75","1":"2.75"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"2.75","1":"2.75"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"2.55","1":"2.55"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"3.00","1":"3.00"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"2.60","1":"2.60"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"2.35","1":"2.35"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"2.80","1":"2.80"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"2.50","1":"2.50"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"2.50","1":"2.50"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"2.35","1":"2.35"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"2.50","1":"2.50"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"1.60","1":"1.60"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"1.85","1":"1.85"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"1.95","1":"1.95"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"1.80","1":"1.80"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"1.70","1":"1.70"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"2.00","1":"2.00"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"1.85","1":"1.85"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"1.75","1":"1.75"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"1.65","1":"1.65"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"1.90","1":"1.90"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"2.00","1":"2.00"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"1.60","1":"1.60"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"1.70","1":"1.70"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"1.40","1":"1.40"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"1.80","1":"1.80"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"1.80","1":"1.80"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"1.40","1":"1.40"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"1.65","1":"1.65"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"1.60","1":"1.60"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"1.75","1":"1.75"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"1.60","1":"1.60"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"1.30","1":"1.30"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"1.60","1":"1.60"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"1.15","1":"1.15"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"1.60","1":"1.60"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"1.65","1":"1.65"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"1.50","1":"1.50"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"1.60","1":"1.60"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"1.60","1":"1.60"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"1.60","1":"1.60"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"1.80","1":"1.80"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"1.95","1":"1.95"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"1.50","1":"1.50"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"1.75","1":"1.75"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"1.50","1":"1.50"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"1.80","1":"1.80"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"2.00","1":"2.00"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"1.50","1":"1.50"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"1.75","1":"1.75"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"1.75","1":"1.75"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"2.65","1":"2.65"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"2.45","1":"2.45"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"2.30","1":"2.30"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"2.25","1":"2.25"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"2.15","1":"2.15"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"2.25","1":"2.25"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"2.05","1":"2.05"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"1.70","1":"1.70"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"1.85","1":"1.85"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"2.00","1":"2.00"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"2.05","1":"2.05"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"2.10","1":"2.10"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"2.00","1":"2.00"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"1.85","1":"1.85"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"1.90","1":"1.90"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"1.80","1":"1.80"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"1.70","1":"1.70"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"1.65","1":"1.65"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"1.65","1":"1.65"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"1.75","1":"1.75"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"1.80","1":"1.80"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"1.90","1":"1.90"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"1.50","1":"1.50"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"1.65","1":"1.65"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"1.30","1":"1.30"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"1.45","1":"1.45"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"1.45","1":"1.45"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"1.45","1":"1.45"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"1.45","1":"1.45"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"1.45","1":"1.45"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"1.45","1":"1.45"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"1.60","1":"1.60"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"1.45","1":"1.45"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"1.35","1":"1.35"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"1.40","1":"1.40"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"1.50","1":"1.50"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"1.50","1":"1.50"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"1.50","1":"1.50"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"1.50","1":"1.50"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"1.50","1":"1.50"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"1.50","1":"1.50"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"1.25","1":"1.25"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"1.35","1":"1.35"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"1.50","1":"1.50"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"1.50","1":"1.50"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"1.75","1":"1.75"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"1.85","1":"1.85"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"1.90","1":"1.90"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"2.10","1":"2.10"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"2.00","1":"2.00"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"1.90","1":"1.90"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"1.90","1":"1.90"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"1.75","1":"1.75"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"1.75","1":"1.75"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"1.50","1":"1.50"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"1.35","1":"1.35"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"1.50","1":"1.50"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"1.35","1":"1.35"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"1.50","1":"1.50"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"1.35","1":"1.35"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"2.30","1":"2.30"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"3.00","1":"3.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"2.35","1":"2.35"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"2.30","1":"2.30"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"2.00","1":"2.00"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"1.80","1":"1.80"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"1.75","1":"1.75"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"2.20","1":"2.20"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"1.85","1":"1.85"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"1.80","1":"1.80"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"2.00","1":"2.00"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"1.90","1":"1.90"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"2.00","1":"2.00"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"2.00","1":"2.00"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"2.00","1":"2.00"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"2.20","1":"2.20"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"2.20","1":"2.20"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"2.00","1":"2.00"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"2.55","1":"2.55"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"2.10","1":"2.10"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"2.10","1":"2.10"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"2.00","1":"2.00"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"1.60","1":"1.60"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"1.80","1":"1.80"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"1.70","1":"1.70"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"1.70","1":"1.70"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"1.80","1":"1.80"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"1.65","1":"1.65"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"1.95","1":"1.95"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"1.90","1":"1.90"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"2.15","1":"2.15"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"2.15","1":"2.15"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"2.45","1":"2.45"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"2.45","1":"2.45"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"2.40","1":"2.40"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"2.55","1":"2.55"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"2.55","1":"2.55"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"2.25","1":"2.25"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"2.50","1":"2.50"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"2.80","1":"2.80"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"3.00","1":"3.00"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"2.50","1":"2.50"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"2.60","1":"2.60"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"2.00","1":"2.00"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"1.75","1":"1.75"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"1.75","1":"1.75"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"2.00","1":"2.00"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"1.85","1":"1.85"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"2.00","1":"2.00"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"1.75","1":"1.75"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"1.75","1":"1.75"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"2.25","1":"2.25"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"1.90","1":"1.90"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"2.05","1":"2.05"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"1.85","1":"1.85"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"2.20","1":"2.20"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"2.20","1":"2.20"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"1.75","1":"1.75"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"2.05","1":"2.05"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"2.00","1":"2.00"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"2.60","1":"2.60"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"2.15","1":"2.15"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"2.15","1":"2.15"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"2.15","1":"2.15"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"2.40","1":"2.40"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"2.55","1":"2.55"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"2.65","1":"2.65"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"2.50","1":"2.50"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"1.90","1":"1.90"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"1.80","1":"1.80"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"2.00","1":"2.00"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"2.00","1":"2.00"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"1.80","1":"1.80"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"1.90","1":"1.90"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"2.00","1":"2.00"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"2.55","1":"2.55"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"2.25","1":"2.25"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"1.80","1":"1.80"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"2.10","1":"2.10"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"2.10","1":"2.10"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"2.20","1":"2.20"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"2.00","1":"2.00"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"2.20","1":"2.20"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"2.10","1":"2.10"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"2.20","1":"2.20"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"2.60","1":"2.60"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"2.50","1":"2.50"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"1.95","1":"1.95"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"2.25","1":"2.25"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"2.30","1":"2.30"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"2.00","1":"2.00"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"2.00","1":"2.00"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"1.75","1":"1.75"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"1.90","1":"1.90"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"1.80","1":"1.80"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"2.00","1":"2.00"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"2.00","1":"2.00"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"1.85","1":"1.85"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"1.95","1":"1.95"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"1.90","1":"1.90"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"1.90","1":"1.90"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"1.70","1":"1.70"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"1.85","1":"1.85"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"1.85","1":"1.85"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"1.75","1":"1.75"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"1.75","1":"1.75"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"1.55","1":"1.55"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"1.90","1":"1.90"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"1.65","1":"1.65"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"1.85","1":"1.85"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"2.00","1":"2.00"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"1.90","1":"1.90"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"2.35","1":"2.35"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"2.00","1":"2.00"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"2.25","1":"2.25"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"2.50","1":"2.50"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"3.20","1":"3.20"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"4.00","1":"4.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"4.29","1":"4.29"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"4.50","1":"4.50"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"4.20","1":"4.20"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"4.15","1":"4.15"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"4.15","1":"4.15"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"4.00","1":"4.00"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"3.00","1":"3.00"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"2.50","1":"2.50"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"3.00","1":"3.00"},{"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":"3.90","1":"3.90"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"3.99","1":"3.99"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"3.60","1":"3.60"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"4.15","1":"4.15"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"4.10","1":"4.10"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"3.84","1":"3.84"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"3.30","1":"3.30"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"3.10","1":"3.10"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"2.79","1":"2.79"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"2.95","1":"2.95"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"3.00","1":"3.00"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"2.30","1":"2.30"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"2.39","1":"2.39"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"2.25","1":"2.25"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"2.43","1":"2.43"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"2.54","1":"2.54"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"2.50","1":"2.50"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"2.50","1":"2.50"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"2.49","1":"2.49"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"2.30","1":"2.30"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"2.47","1":"2.47"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"2.12","1":"2.12"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"2.11","1":"2.11"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"2.28","1":"2.28"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"2.25","1":"2.25"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"2.30","1":"2.30"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"2.25","1":"2.25"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"2.01","1":"2.01"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"2.24","1":"2.24"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"2.46","1":"2.46"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"2.50","1":"2.50"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"2.48","1":"2.48"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"2.18","1":"2.18"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"1.50","1":"1.50"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"1.50","1":"1.50"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"1.25","1":"1.25"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"1.60","1":"1.60"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"2.14","1":"2.14"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"1.99","1":"1.99"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"1.99","1":"1.99"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"1.20","1":"1.20"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"1.30","1":"1.30"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"1.00","1":"1.00"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"1.17","1":"1.17"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"1.10","1":"1.10"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"0.95","1":"0.95"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"1.00","1":"1.00"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"1.00","1":"1.00"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"1.00","1":"1.00"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"1.00","1":"1.00"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"1.00","1":"1.00"},{"s_date":"Nov 03, 08","0":"Nov 03, 08","s_close":"1.00","1":"1.00"},{"s_date":"Nov 07, 08","0":"Nov 07, 08","s_close":"1.00","1":"1.00"},{"s_date":"Dec 04, 08","0":"Dec 04, 08","s_close":"1.00","1":"1.00"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"0.65","1":"0.65"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"0.65","1":"0.65"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"0.36","1":"0.36"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"0.60","1":"0.60"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"0.46","1":"0.46"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"0.20","1":"0.20"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"0.58","1":"0.58"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"0.40","1":"0.40"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"0.50","1":"0.50"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"0.51","1":"0.51"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"0.35","1":"0.35"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"0.35","1":"0.35"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"0.29","1":"0.29"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"0.35","1":"0.35"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"0.35","1":"0.35"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"0.26","1":"0.26"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"0.26","1":"0.26"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"0.26","1":"0.26"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"0.35","1":"0.35"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"0.33","1":"0.33"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"0.50","1":"0.50"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"0.49","1":"0.49"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"0.40","1":"0.40"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"0.50","1":"0.50"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"0.20","1":"0.20"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"0.21","1":"0.21"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"0.21","1":"0.21"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"0.15","1":"0.15"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"0.20","1":"0.20"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"0.45","1":"0.45"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"0.45","1":"0.45"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"0.49","1":"0.49"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"0.50","1":"0.50"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"0.74","1":"0.74"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"0.65","1":"0.65"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"0.65","1":"0.65"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"0.67","1":"0.67"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"0.74","1":"0.74"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"0.86","1":"0.86"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"0.65","1":"0.65"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"0.65","1":"0.65"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"1.10","1":"1.10"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"0.65","1":"0.65"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"1.00","1":"1.00"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"0.75","1":"0.75"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"0.60","1":"0.60"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"0.60","1":"0.60"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"0.60","1":"0.60"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"0.60","1":"0.60"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"0.75","1":"0.75"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"0.70","1":"0.70"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"1.40","1":"1.40"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"1.00","1":"1.00"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"0.85","1":"0.85"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"1.00","1":"1.00"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"0.80","1":"0.80"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"1.50","1":"1.50"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"1.05","1":"1.05"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"2.00","1":"2.00"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"1.15","1":"1.15"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"1.15","1":"1.15"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"1.05","1":"1.05"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"0.90","1":"0.90"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"0.61","1":"0.61"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"1.61","1":"1.61"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"1.25","1":"1.25"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"1.99","1":"1.99"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"1.23","1":"1.23"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"1.99","1":"1.99"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"2.39","1":"2.39"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"1.40","1":"1.40"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"1.95","1":"1.95"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"2.79","1":"2.79"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"1.55","1":"1.55"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"0.61","1":"0.61"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"0.80","1":"0.80"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"0.31","1":"0.31"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"1.20","1":"1.20"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"1.05","1":"1.05"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"1.00","1":"1.00"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"1.00","1":"1.00"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"1.00","1":"1.00"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"1.20","1":"1.20"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"0.60","1":"0.60"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"0.46","1":"0.46"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"1.05","1":"1.05"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"1.00","1":"1.00"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"1.00","1":"1.00"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"1.05","1":"1.05"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"1.19","1":"1.19"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"2.10","1":"2.10"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"2.69","1":"2.69"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"3.61","1":"3.61"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"4.56","1":"4.56"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"5.43","1":"5.43"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"6.19","1":"6.19"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"7.13","1":"7.13"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"9.95","1":"9.95"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"12.23","1":"12.23"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"12.27","1":"12.27"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"12.65","1":"12.65"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"13.65","1":"13.65"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"14.65","1":"14.65"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"15.65","1":"15.65"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"16.65","1":"16.65"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"17.65","1":"17.65"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"18.65","1":"18.65"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"19.65","1":"19.65"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"20.65","1":"20.65"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"21.68","1":"21.68"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"22.76","1":"22.76"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"23.89","1":"23.89"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"24.26","1":"24.26"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"23.05","1":"23.05"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"21.90","1":"21.90"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"19.91","1":"19.91"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"18.91","1":"18.91"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"18.00","1":"18.00"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"18.30","1":"18.30"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"17.35","1":"17.35"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"16.42","1":"16.42"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"16.09","1":"16.09"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"17.09","1":"17.09"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"18.09","1":"18.09"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"19.09","1":"19.09"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"20.09","1":"20.09"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"21.09","1":"21.09"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"22.14","1":"22.14"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"23.24","1":"23.24"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"24.40","1":"24.40"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"24.12","1":"24.12"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"23.18","1":"23.18"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"22.30","1":"22.30"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"21.20","1":"21.20"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"20.14","1":"20.14"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"20.31","1":"20.31"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"20.52","1":"20.52"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"19.60","1":"19.60"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"18.75","1":"18.75"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"19.67","1":"19.67"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"20.67","1":"20.67"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"21.26","1":"21.26"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"20.20","1":"20.20"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"19.38","1":"19.38"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"18.44","1":"18.44"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"18.65","1":"18.65"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"18.60","1":"18.60"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"18.50","1":"18.50"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"17.90","1":"17.90"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"18.90","1":"18.90"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"19.00","1":"19.00"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"18.65","1":"18.65"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"17.80","1":"17.80"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"17.99","1":"17.99"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"17.24","1":"17.24"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"17.20","1":"17.20"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"17.09","1":"17.09"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"16.81","1":"16.81"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"17.00","1":"17.00"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"16.00","1":"16.00"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"15.00","1":"15.00"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"14.00","1":"14.00"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"13.15","1":"13.15"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"13.10","1":"13.10"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"13.63","1":"13.63"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"14.58","1":"14.58"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"15.58","1":"15.58"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"16.58","1":"16.58"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"17.05","1":"17.05"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"16.60","1":"16.60"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"16.60","1":"16.60"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"16.80","1":"16.80"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"17.80","1":"17.80"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"18.80","1":"18.80"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"19.80","1":"19.80"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"20.80","1":"20.80"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"20.22","1":"20.22"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"20.38","1":"20.38"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"19.37","1":"19.37"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"18.37","1":"18.37"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"17.37","1":"17.37"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"17.12","1":"17.12"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"17.18","1":"17.18"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"17.21","1":"17.21"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"16.82","1":"16.82"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"17.07","1":"17.07"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"16.88","1":"16.88"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"16.66","1":"16.66"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"16.33","1":"16.33"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"16.88","1":"16.88"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"16.05","1":"16.05"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"16.61","1":"16.61"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"16.10","1":"16.10"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"16.00","1":"16.00"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"15.52","1":"15.52"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"15.01","1":"15.01"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"14.70","1":"14.70"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"15.70","1":"15.70"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"16.70","1":"16.70"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"17.00","1":"17.00"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"16.10","1":"16.10"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"15.99","1":"15.99"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"16.99","1":"16.99"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"17.99","1":"17.99"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"18.35","1":"18.35"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"18.05","1":"18.05"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"18.50","1":"18.50"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"18.15","1":"18.15"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"19.15","1":"19.15"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"20.15","1":"20.15"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"21.15","1":"21.15"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"22.20","1":"22.20"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"23.31","1":"23.31"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"24.47","1":"24.47"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"24.09","1":"24.09"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"23.01","1":"23.01"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"22.75","1":"22.75"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"22.60","1":"22.60"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"23.17","1":"23.17"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"23.41","1":"23.41"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"22.75","1":"22.75"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"22.61","1":"22.61"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"23.74","1":"23.74"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"24.92","1":"24.92"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"26.16","1":"26.16"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"27.46","1":"27.46"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"28.83","1":"28.83"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"30.27","1":"30.27"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"31.78","1":"31.78"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"33.36","1":"33.36"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"33.36","1":"33.36"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"35.02","1":"35.02"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"36.77","1":"36.77"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"38.60","1":"38.60"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"40.53","1":"40.53"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"42.55","1":"42.55"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"44.67","1":"44.67"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"46.90","1":"46.90"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"21.27","1":"21.27"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"22.33","1":"22.33"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"23.44","1":"23.44"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"24.61","1":"24.61"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"25.84","1":"25.84"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"27.13","1":"27.13"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"28.48","1":"28.48"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"29.90","1":"29.90"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"31.39","1":"31.39"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"32.95","1":"32.95"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"34.50","1":"34.50"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"32.78","1":"32.78"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"31.15","1":"31.15"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"29.60","1":"29.60"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"31.08","1":"31.08"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"29.53","1":"29.53"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"28.06","1":"28.06"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"26.66","1":"26.66"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"26.16","1":"26.16"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"25.59","1":"25.59"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"26.86","1":"26.86"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"25.52","1":"25.52"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"25.78","1":"25.78"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"26.01","1":"26.01"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"24.91","1":"24.91"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"24.34","1":"24.34"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"25.55","1":"25.55"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"26.06","1":"26.06"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"27.36","1":"27.36"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"28.72","1":"28.72"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"28.62","1":"28.62"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"27.19","1":"27.19"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"26.50","1":"26.50"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"26.30","1":"26.30"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"25.06","1":"25.06"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"25.14","1":"25.14"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"23.95","1":"23.95"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"24.60","1":"24.60"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"25.83","1":"25.83"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"27.12","1":"27.12"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"28.47","1":"28.47"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"28.12","1":"28.12"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"27.30","1":"27.30"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"28.66","1":"28.66"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"29.15","1":"29.15"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"28.95","1":"28.95"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"30.39","1":"30.39"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"31.90","1":"31.90"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"33.49","1":"33.49"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"34.99","1":"34.99"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"34.00","1":"34.00"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"32.30","1":"32.30"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"30.79","1":"30.79"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"29.91","1":"29.91"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"31.02","1":"31.02"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"30.52","1":"30.52"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"30.26","1":"30.26"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"28.86","1":"28.86"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"27.42","1":"27.42"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"26.05","1":"26.05"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"26.36","1":"26.36"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"26.29","1":"26.29"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"25.50","1":"25.50"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"24.78","1":"24.78"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"24.49","1":"24.49"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"24.41","1":"24.41"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"23.19","1":"23.19"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"22.04","1":"22.04"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"20.94","1":"20.94"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"20.81","1":"20.81"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"20.43","1":"20.43"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"20.80","1":"20.80"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"21.84","1":"21.84"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"21.68","1":"21.68"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"20.64","1":"20.64"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"20.15","1":"20.15"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"19.86","1":"19.86"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"19.60","1":"19.60"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"19.88","1":"19.88"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"20.28","1":"20.28"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"21.25","1":"21.25"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"21.28","1":"21.28"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"21.02","1":"21.02"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"20.41","1":"20.41"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"19.51","1":"19.51"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"19.18","1":"19.18"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"19.10","1":"19.10"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"19.10","1":"19.10"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"18.10","1":"18.10"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"17.16","1":"17.16"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"17.57","1":"17.57"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"17.42","1":"17.42"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"17.37","1":"17.37"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"17.05","1":"17.05"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"16.69","1":"16.69"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"16.68","1":"16.68"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"17.06","1":"17.06"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"16.74","1":"16.74"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"16.46","1":"16.46"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"16.28","1":"16.28"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"16.21","1":"16.21"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"16.00","1":"16.00"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"15.91","1":"15.91"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"15.90","1":"15.90"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"15.90","1":"15.90"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"15.73","1":"15.73"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"15.56","1":"15.56"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"15.49","1":"15.49"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"15.45","1":"15.45"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"15.31","1":"15.31"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"15.34","1":"15.34"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"15.30","1":"15.30"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"15.30","1":"15.30"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"15.25","1":"15.25"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"14.83","1":"14.83"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"14.88","1":"14.88"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"14.90","1":"14.90"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"14.86","1":"14.86"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"14.86","1":"14.86"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"13.86","1":"13.86"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"13.30","1":"13.30"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"12.45","1":"12.45"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"13.45","1":"13.45"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"13.28","1":"13.28"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"12.88","1":"12.88"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"13.10","1":"13.10"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"13.33","1":"13.33"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"13.49","1":"13.49"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"13.66","1":"13.66"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"13.69","1":"13.69"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"13.90","1":"13.90"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"14.05","1":"14.05"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"13.98","1":"13.98"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"13.90","1":"13.90"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"14.01","1":"14.01"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"13.92","1":"13.92"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"13.67","1":"13.67"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"13.54","1":"13.54"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"12.96","1":"12.96"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"13.55","1":"13.55"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"13.75","1":"13.75"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"13.76","1":"13.76"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"13.65","1":"13.65"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"13.26","1":"13.26"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"13.21","1":"13.21"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"12.98","1":"12.98"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"13.23","1":"13.23"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"13.10","1":"13.10"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"12.79","1":"12.79"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"12.69","1":"12.69"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"11.81","1":"11.81"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"10.81","1":"10.81"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"10.49","1":"10.49"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"10.70","1":"10.70"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"11.00","1":"11.00"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"11.12","1":"11.12"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"11.41","1":"11.41"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"10.88","1":"10.88"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"10.95","1":"10.95"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"10.87","1":"10.87"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"10.74","1":"10.74"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"10.90","1":"10.90"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"10.86","1":"10.86"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"10.68","1":"10.68"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"10.58","1":"10.58"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"10.75","1":"10.75"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"10.63","1":"10.63"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"10.69","1":"10.69"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"10.60","1":"10.60"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"10.08","1":"10.08"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"10.04","1":"10.04"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"9.98","1":"9.98"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"10.04","1":"10.04"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"10.47","1":"10.47"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"10.81","1":"10.81"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"10.80","1":"10.80"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"10.72","1":"10.72"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"10.64","1":"10.64"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"10.63","1":"10.63"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"10.46","1":"10.46"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"10.33","1":"10.33"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"10.33","1":"10.33"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"10.45","1":"10.45"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"10.49","1":"10.49"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"10.09","1":"10.09"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"10.39","1":"10.39"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"11.39","1":"11.39"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"12.22","1":"12.22"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"13.22","1":"13.22"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"13.71","1":"13.71"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"12.71","1":"12.71"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"12.75","1":"12.75"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"12.96","1":"12.96"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"12.91","1":"12.91"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"12.53","1":"12.53"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"12.31","1":"12.31"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"12.59","1":"12.59"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"12.50","1":"12.50"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"12.19","1":"12.19"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"12.47","1":"12.47"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"12.31","1":"12.31"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"12.31","1":"12.31"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"12.42","1":"12.42"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"12.48","1":"12.48"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"12.50","1":"12.50"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"12.35","1":"12.35"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"12.34","1":"12.34"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"12.42","1":"12.42"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"12.43","1":"12.43"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"12.45","1":"12.45"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"12.31","1":"12.31"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"12.18","1":"12.18"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"12.15","1":"12.15"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"12.02","1":"12.02"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"11.99","1":"11.99"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"12.99","1":"12.99"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"13.99","1":"13.99"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"14.06","1":"14.06"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"13.60","1":"13.60"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"13.69","1":"13.69"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"13.08","1":"13.08"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"13.08","1":"13.08"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"12.95","1":"12.95"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"12.70","1":"12.70"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"12.50","1":"12.50"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"12.53","1":"12.53"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"12.39","1":"12.39"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"12.34","1":"12.34"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"12.41","1":"12.41"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"12.24","1":"12.24"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"12.39","1":"12.39"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"12.21","1":"12.21"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"12.12","1":"12.12"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"11.85","1":"11.85"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"11.78","1":"11.78"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"11.50","1":"11.50"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"11.74","1":"11.74"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"11.63","1":"11.63"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"11.71","1":"11.71"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"11.73","1":"11.73"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"11.96","1":"11.96"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"11.71","1":"11.71"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"11.87","1":"11.87"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"11.90","1":"11.90"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"12.20","1":"12.20"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"12.13","1":"12.13"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"12.17","1":"12.17"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"12.05","1":"12.05"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"12.10","1":"12.10"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"11.81","1":"11.81"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"11.89","1":"11.89"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"11.86","1":"11.86"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"11.92","1":"11.92"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"11.60","1":"11.60"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"11.74","1":"11.74"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"11.56","1":"11.56"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"11.50","1":"11.50"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"11.36","1":"11.36"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"11.48","1":"11.48"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"11.33","1":"11.33"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"11.48","1":"11.48"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"11.46","1":"11.46"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"11.31","1":"11.31"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"11.32","1":"11.32"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"11.94","1":"11.94"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"12.94","1":"12.94"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"12.62","1":"12.62"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"12.21","1":"12.21"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"11.90","1":"11.90"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"11.92","1":"11.92"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"11.60","1":"11.60"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"11.90","1":"11.90"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"12.11","1":"12.11"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"12.13","1":"12.13"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"12.00","1":"12.00"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"11.85","1":"11.85"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"11.82","1":"11.82"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"11.89","1":"11.89"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"11.93","1":"11.93"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"11.81","1":"11.81"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"11.90","1":"11.90"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"12.03","1":"12.03"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"12.84","1":"12.84"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"13.15","1":"13.15"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"13.11","1":"13.11"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"13.10","1":"13.10"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"13.34","1":"13.34"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"13.47","1":"13.47"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"12.70","1":"12.70"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"12.81","1":"12.81"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"12.50","1":"12.50"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"13.17","1":"13.17"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"12.17","1":"12.17"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"11.52","1":"11.52"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"11.19","1":"11.19"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"11.29","1":"11.29"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"11.36","1":"11.36"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"11.33","1":"11.33"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"11.27","1":"11.27"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"11.64","1":"11.64"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"12.64","1":"12.64"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"12.77","1":"12.77"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"12.55","1":"12.55"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"12.09","1":"12.09"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"11.86","1":"11.86"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"11.96","1":"11.96"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"12.27","1":"12.27"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"12.61","1":"12.61"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"12.25","1":"12.25"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"11.84","1":"11.84"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"11.52","1":"11.52"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"11.81","1":"11.81"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"11.06","1":"11.06"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"10.76","1":"10.76"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"10.92","1":"10.92"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"11.64","1":"11.64"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"11.60","1":"11.60"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"11.40","1":"11.40"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"11.16","1":"11.16"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"11.13","1":"11.13"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"11.22","1":"11.22"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"11.44","1":"11.44"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"12.44","1":"12.44"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"12.20","1":"12.20"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"11.90","1":"11.90"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"11.69","1":"11.69"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"11.70","1":"11.70"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"11.83","1":"11.83"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"11.90","1":"11.90"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"12.00","1":"12.00"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"11.99","1":"11.99"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"11.80","1":"11.80"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"12.08","1":"12.08"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"11.82","1":"11.82"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"12.09","1":"12.09"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"11.85","1":"11.85"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"11.79","1":"11.79"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"11.90","1":"11.90"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"11.75","1":"11.75"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"11.71","1":"11.71"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"11.75","1":"11.75"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"11.58","1":"11.58"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"11.51","1":"11.51"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"11.77","1":"11.77"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"11.55","1":"11.55"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"11.65","1":"11.65"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"11.72","1":"11.72"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"11.67","1":"11.67"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"11.75","1":"11.75"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"11.80","1":"11.80"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"11.69","1":"11.69"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"11.81","1":"11.81"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"11.66","1":"11.66"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"11.66","1":"11.66"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"11.67","1":"11.67"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"11.58","1":"11.58"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"11.77","1":"11.77"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"11.61","1":"11.61"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"12.49","1":"12.49"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"12.86","1":"12.86"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"12.52","1":"12.52"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"12.62","1":"12.62"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"12.83","1":"12.83"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"13.05","1":"13.05"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"12.99","1":"12.99"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"12.69","1":"12.69"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"12.67","1":"12.67"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"12.51","1":"12.51"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"12.16","1":"12.16"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"12.27","1":"12.27"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"12.07","1":"12.07"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"12.20","1":"12.20"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"12.30","1":"12.30"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"12.18","1":"12.18"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"12.09","1":"12.09"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"12.18","1":"12.18"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"12.13","1":"12.13"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"12.23","1":"12.23"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"12.26","1":"12.26"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"12.00","1":"12.00"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"12.21","1":"12.21"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"12.12","1":"12.12"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"12.04","1":"12.04"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"11.93","1":"11.93"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"11.83","1":"11.83"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"11.81","1":"11.81"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"11.68","1":"11.68"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"11.97","1":"11.97"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"11.73","1":"11.73"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"11.64","1":"11.64"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"11.56","1":"11.56"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"11.62","1":"11.62"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"11.56","1":"11.56"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"11.34","1":"11.34"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"11.42","1":"11.42"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"11.21","1":"11.21"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"11.40","1":"11.40"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"10.89","1":"10.89"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"10.60","1":"10.60"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"10.37","1":"10.37"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"10.63","1":"10.63"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"10.51","1":"10.51"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"10.30","1":"10.30"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"10.54","1":"10.54"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"10.50","1":"10.50"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"9.51","1":"9.51"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"9.20","1":"9.20"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"9.02","1":"9.02"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"8.85","1":"8.85"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"8.56","1":"8.56"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"8.79","1":"8.79"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"8.65","1":"8.65"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"8.70","1":"8.70"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"8.62","1":"8.62"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"8.74","1":"8.74"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"8.66","1":"8.66"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"9.29","1":"9.29"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"9.10","1":"9.10"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"9.01","1":"9.01"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"9.15","1":"9.15"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"8.93","1":"8.93"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"8.89","1":"8.89"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"8.60","1":"8.60"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"8.65","1":"8.65"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"8.57","1":"8.57"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"8.57","1":"8.57"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"8.62","1":"8.62"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"8.78","1":"8.78"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"8.66","1":"8.66"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"8.75","1":"8.75"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"8.40","1":"8.40"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"8.37","1":"8.37"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"7.87","1":"7.87"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"8.00","1":"8.00"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"7.91","1":"7.91"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"8.40","1":"8.40"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"9.12","1":"9.12"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"9.23","1":"9.23"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"8.87","1":"8.87"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"8.91","1":"8.91"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"9.11","1":"9.11"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"8.93","1":"8.93"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"8.59","1":"8.59"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"8.50","1":"8.50"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"8.66","1":"8.66"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"8.70","1":"8.70"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"8.60","1":"8.60"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"8.47","1":"8.47"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"8.35","1":"8.35"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"8.35","1":"8.35"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"8.48","1":"8.48"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"8.50","1":"8.50"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"8.35","1":"8.35"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"8.40","1":"8.40"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"9.29","1":"9.29"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"9.36","1":"9.36"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"9.03","1":"9.03"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"9.18","1":"9.18"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"9.02","1":"9.02"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"8.98","1":"8.98"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"9.07","1":"9.07"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"8.78","1":"8.78"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"8.71","1":"8.71"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"9.01","1":"9.01"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"8.73","1":"8.73"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"8.86","1":"8.86"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"8.98","1":"8.98"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"8.86","1":"8.86"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"8.73","1":"8.73"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"8.59","1":"8.59"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"8.60","1":"8.60"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"8.20","1":"8.20"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"8.68","1":"8.68"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"8.40","1":"8.40"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"8.18","1":"8.18"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"8.50","1":"8.50"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"8.06","1":"8.06"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"7.51","1":"7.51"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"7.44","1":"7.44"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"7.28","1":"7.28"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"7.60","1":"7.60"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"7.22","1":"7.22"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"7.45","1":"7.45"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"7.28","1":"7.28"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"7.20","1":"7.20"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"7.00","1":"7.00"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"7.00","1":"7.00"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"7.00","1":"7.00"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"6.61","1":"6.61"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"6.95","1":"6.95"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"6.75","1":"6.75"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"6.94","1":"6.94"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"7.20","1":"7.20"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"7.36","1":"7.36"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"7.05","1":"7.05"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"7.00","1":"7.00"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"6.76","1":"6.76"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"6.65","1":"6.65"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"6.95","1":"6.95"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"7.00","1":"7.00"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"7.00","1":"7.00"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"6.80","1":"6.80"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"7.80","1":"7.80"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"8.15","1":"8.15"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"9.15","1":"9.15"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"10.01","1":"10.01"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"10.15","1":"10.15"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"9.53","1":"9.53"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"8.76","1":"8.76"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"9.13","1":"9.13"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"8.73","1":"8.73"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"8.66","1":"8.66"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"7.79","1":"7.79"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"8.13","1":"8.13"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"7.90","1":"7.90"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"7.84","1":"7.84"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"7.45","1":"7.45"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"6.99","1":"6.99"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"7.69","1":"7.69"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"7.11","1":"7.11"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"7.37","1":"7.37"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"7.16","1":"7.16"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"6.91","1":"6.91"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"7.00","1":"7.00"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"7.44","1":"7.44"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"7.54","1":"7.54"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"6.81","1":"6.81"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"7.00","1":"7.00"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"6.95","1":"6.95"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"6.88","1":"6.88"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"6.90","1":"6.90"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"6.93","1":"6.93"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"7.00","1":"7.00"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"6.97","1":"6.97"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"7.30","1":"7.30"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"7.25","1":"7.25"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"7.20","1":"7.20"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"6.91","1":"6.91"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"7.10","1":"7.10"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"7.00","1":"7.00"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"7.26","1":"7.26"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"6.90","1":"6.90"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"7.20","1":"7.20"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"7.03","1":"7.03"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"6.85","1":"6.85"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"6.57","1":"6.57"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"6.70","1":"6.70"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"6.99","1":"6.99"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"6.65","1":"6.65"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"6.66","1":"6.66"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"6.53","1":"6.53"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"6.35","1":"6.35"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"5.88","1":"5.88"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"6.44","1":"6.44"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"6.43","1":"6.43"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"5.84","1":"5.84"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"6.25","1":"6.25"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"6.30","1":"6.30"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"5.90","1":"5.90"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"5.85","1":"5.85"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"5.85","1":"5.85"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"5.85","1":"5.85"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"5.70","1":"5.70"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"6.20","1":"6.20"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"6.20","1":"6.20"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"6.20","1":"6.20"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"5.90","1":"5.90"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"5.84","1":"5.84"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"5.70","1":"5.70"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"6.19","1":"6.19"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"6.01","1":"6.01"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"5.81","1":"5.81"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"5.97","1":"5.97"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"6.00","1":"6.00"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"5.82","1":"5.82"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"5.85","1":"5.85"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"6.01","1":"6.01"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"6.25","1":"6.25"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"6.00","1":"6.00"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"5.21","1":"5.21"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"5.43","1":"5.43"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"5.89","1":"5.89"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"5.20","1":"5.20"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"5.50","1":"5.50"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"5.74","1":"5.74"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"5.02","1":"5.02"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"5.22","1":"5.22"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"5.30","1":"5.30"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"5.38","1":"5.38"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"5.29","1":"5.29"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"5.11","1":"5.11"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"5.10","1":"5.10"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"5.10","1":"5.10"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"4.93","1":"4.93"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"5.18","1":"5.18"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"5.24","1":"5.24"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"5.14","1":"5.14"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"5.46","1":"5.46"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"5.30","1":"5.30"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"6.00","1":"6.00"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"5.61","1":"5.61"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"5.41","1":"5.41"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"5.23","1":"5.23"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"5.34","1":"5.34"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"5.70","1":"5.70"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"5.80","1":"5.80"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"5.95","1":"5.95"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"6.00","1":"6.00"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"7.00","1":"7.00"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"7.77","1":"7.77"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"6.87","1":"6.87"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"6.61","1":"6.61"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"6.60","1":"6.60"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"6.86","1":"6.86"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"6.86","1":"6.86"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"6.40","1":"6.40"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"6.00","1":"6.00"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"5.75","1":"5.75"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"6.10","1":"6.10"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"6.10","1":"6.10"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"6.10","1":"6.10"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"6.00","1":"6.00"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"6.32","1":"6.32"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"6.10","1":"6.10"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"5.81","1":"5.81"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"5.86","1":"5.86"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"5.68","1":"5.68"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"5.50","1":"5.50"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"5.40","1":"5.40"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"5.27","1":"5.27"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"5.71","1":"5.71"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"5.72","1":"5.72"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"5.78","1":"5.78"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"5.94","1":"5.94"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"6.94","1":"6.94"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"6.55","1":"6.55"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"6.18","1":"6.18"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"6.15","1":"6.15"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"6.87","1":"6.87"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"7.36","1":"7.36"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"7.87","1":"7.87"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"8.13","1":"8.13"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"7.45","1":"7.45"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"7.59","1":"7.59"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"8.05","1":"8.05"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"8.21","1":"8.21"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"8.01","1":"8.01"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"8.02","1":"8.02"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"7.99","1":"7.99"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"7.84","1":"7.84"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"7.60","1":"7.60"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"7.49","1":"7.49"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"7.60","1":"7.60"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"7.50","1":"7.50"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"7.15","1":"7.15"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"7.45","1":"7.45"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"7.05","1":"7.05"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"6.80","1":"6.80"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"7.15","1":"7.15"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"7.00","1":"7.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"6.46","1":"6.46"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"6.40","1":"6.40"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"6.39","1":"6.39"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"6.54","1":"6.54"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"7.54","1":"7.54"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"7.96","1":"7.96"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"7.54","1":"7.54"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"7.39","1":"7.39"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"7.39","1":"7.39"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"7.28","1":"7.28"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"7.57","1":"7.57"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"7.65","1":"7.65"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"7.04","1":"7.04"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"7.00","1":"7.00"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"6.39","1":"6.39"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"6.46","1":"6.46"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"6.70","1":"6.70"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"6.23","1":"6.23"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"5.98","1":"5.98"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"6.10","1":"6.10"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"6.06","1":"6.06"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"5.72","1":"5.72"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"6.03","1":"6.03"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"6.24","1":"6.24"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"5.92","1":"5.92"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"5.88","1":"5.88"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"6.20","1":"6.20"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"6.29","1":"6.29"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"6.19","1":"6.19"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"6.00","1":"6.00"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"6.20","1":"6.20"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"6.24","1":"6.24"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"6.40","1":"6.40"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"6.00","1":"6.00"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"5.99","1":"5.99"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"6.00","1":"6.00"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"6.16","1":"6.16"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"6.03","1":"6.03"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"5.85","1":"5.85"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"6.00","1":"6.00"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"6.19","1":"6.19"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"6.02","1":"6.02"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"6.00","1":"6.00"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"5.90","1":"5.90"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"5.80","1":"5.80"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"5.72","1":"5.72"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"5.77","1":"5.77"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"5.81","1":"5.81"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"5.82","1":"5.82"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"5.90","1":"5.90"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"5.98","1":"5.98"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"5.80","1":"5.80"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"5.93","1":"5.93"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"5.79","1":"5.79"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"5.76","1":"5.76"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"5.85","1":"5.85"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"5.65","1":"5.65"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"5.65","1":"5.65"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"5.80","1":"5.80"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"5.69","1":"5.69"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"5.54","1":"5.54"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"5.80","1":"5.80"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"5.95","1":"5.95"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"5.73","1":"5.73"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"5.86","1":"5.86"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"6.24","1":"6.24"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"5.81","1":"5.81"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"6.26","1":"6.26"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"6.15","1":"6.15"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"6.14","1":"6.14"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"6.58","1":"6.58"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"6.70","1":"6.70"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"6.97","1":"6.97"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"6.66","1":"6.66"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"6.31","1":"6.31"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"6.44","1":"6.44"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"6.49","1":"6.49"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"6.34","1":"6.34"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"6.14","1":"6.14"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"6.20","1":"6.20"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"5.94","1":"5.94"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"6.32","1":"6.32"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"6.20","1":"6.20"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"6.14","1":"6.14"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"6.00","1":"6.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"6.00","1":"6.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"6.13","1":"6.13"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"5.80","1":"5.80"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"5.67","1":"5.67"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"6.00","1":"6.00"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"5.73","1":"5.73"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"5.60","1":"5.60"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"5.23","1":"5.23"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"5.06","1":"5.06"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"5.14","1":"5.14"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"5.24","1":"5.24"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"5.76","1":"5.76"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"5.85","1":"5.85"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"5.50","1":"5.50"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"5.50","1":"5.50"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"5.60","1":"5.60"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"5.21","1":"5.21"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"4.87","1":"4.87"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"5.11","1":"5.11"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"5.17","1":"5.17"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"5.00","1":"5.00"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"5.10","1":"5.10"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"5.00","1":"5.00"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"4.70","1":"4.70"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"3.72","1":"3.72"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"3.79","1":"3.79"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"3.69","1":"3.69"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"3.70","1":"3.70"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"3.01","1":"3.01"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"2.95","1":"2.95"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"3.11","1":"3.11"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"3.70","1":"3.70"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"3.79","1":"3.79"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"4.46","1":"4.46"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"4.22","1":"4.22"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"4.01","1":"4.01"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"4.48","1":"4.48"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"4.54","1":"4.54"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"4.55","1":"4.55"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"4.61","1":"4.61"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"4.41","1":"4.41"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"4.75","1":"4.75"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"4.34","1":"4.34"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"4.40","1":"4.40"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"4.22","1":"4.22"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"4.20","1":"4.20"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"4.22","1":"4.22"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"4.11","1":"4.11"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"3.91","1":"3.91"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"4.16","1":"4.16"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"4.30","1":"4.30"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"4.06","1":"4.06"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"4.16","1":"4.16"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"4.40","1":"4.40"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"4.82","1":"4.82"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"4.57","1":"4.57"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"4.41","1":"4.41"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"4.50","1":"4.50"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"4.35","1":"4.35"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"4.20","1":"4.20"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"4.57","1":"4.57"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"4.13","1":"4.13"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"4.55","1":"4.55"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"4.33","1":"4.33"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"4.00","1":"4.00"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"4.43","1":"4.43"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"4.10","1":"4.10"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"4.37","1":"4.37"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"4.30","1":"4.30"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"4.07","1":"4.07"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"4.01","1":"4.01"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"4.00","1":"4.00"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"4.19","1":"4.19"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"4.49","1":"4.49"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"4.05","1":"4.05"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"3.45","1":"3.45"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"3.60","1":"3.60"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"3.97","1":"3.97"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"3.90","1":"3.90"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"4.18","1":"4.18"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"4.20","1":"4.20"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"4.08","1":"4.08"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"3.93","1":"3.93"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"4.00","1":"4.00"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"5.00","1":"5.00"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"5.10","1":"5.10"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"5.01","1":"5.01"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"4.71","1":"4.71"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"4.88","1":"4.88"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"4.50","1":"4.50"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"4.74","1":"4.74"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"4.78","1":"4.78"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"4.30","1":"4.30"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"4.50","1":"4.50"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"4.75","1":"4.75"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"4.50","1":"4.50"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"4.00","1":"4.00"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"3.60","1":"3.60"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"3.32","1":"3.32"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"3.92","1":"3.92"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"3.65","1":"3.65"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"3.70","1":"3.70"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"3.85","1":"3.85"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"3.55","1":"3.55"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"3.30","1":"3.30"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"3.70","1":"3.70"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"3.35","1":"3.35"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"2.97","1":"2.97"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"2.85","1":"2.85"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"3.07","1":"3.07"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"3.07","1":"3.07"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"3.15","1":"3.15"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"3.70","1":"3.70"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"3.74","1":"3.74"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"3.59","1":"3.59"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"3.47","1":"3.47"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"3.69","1":"3.69"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"3.41","1":"3.41"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"3.63","1":"3.63"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"3.65","1":"3.65"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"4.00","1":"4.00"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"3.31","1":"3.31"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"3.38","1":"3.38"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"3.12","1":"3.12"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"3.05","1":"3.05"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"3.10","1":"3.10"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"2.98","1":"2.98"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"3.30","1":"3.30"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"3.02","1":"3.02"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"3.45","1":"3.45"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"3.15","1":"3.15"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"3.15","1":"3.15"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"3.30","1":"3.30"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"3.01","1":"3.01"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"3.20","1":"3.20"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"3.00","1":"3.00"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"3.09","1":"3.09"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"3.06","1":"3.06"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"3.10","1":"3.10"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"3.03","1":"3.03"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"3.10","1":"3.10"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"2.95","1":"2.95"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"3.01","1":"3.01"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"3.00","1":"3.00"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"2.91","1":"2.91"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"2.76","1":"2.76"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"3.00","1":"3.00"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"2.91","1":"2.91"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"2.82","1":"2.82"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"2.70","1":"2.70"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"2.49","1":"2.49"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"2.17","1":"2.17"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"1.84","1":"1.84"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"2.48","1":"2.48"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"2.30","1":"2.30"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"2.47","1":"2.47"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"2.44","1":"2.44"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"2.10","1":"2.10"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"2.50","1":"2.50"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"2.90","1":"2.90"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"2.49","1":"2.49"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"2.27","1":"2.27"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"2.30","1":"2.30"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"2.60","1":"2.60"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"2.75","1":"2.75"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"2.85","1":"2.85"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"2.80","1":"2.80"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"2.88","1":"2.88"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"2.69","1":"2.69"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"2.86","1":"2.86"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"2.76","1":"2.76"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"2.88","1":"2.88"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"2.40","1":"2.40"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"2.33","1":"2.33"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"2.05","1":"2.05"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"2.14","1":"2.14"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"2.10","1":"2.10"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"2.41","1":"2.41"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"2.28","1":"2.28"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"2.30","1":"2.30"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"2.34","1":"2.34"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"2.35","1":"2.35"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"2.00","1":"2.00"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"2.14","1":"2.14"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"2.09","1":"2.09"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"1.63","1":"1.63"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"1.66","1":"1.66"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"1.88","1":"1.88"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"1.88","1":"1.88"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"1.52","1":"1.52"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"1.50","1":"1.50"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"1.80","1":"1.80"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"1.40","1":"1.40"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"1.99","1":"1.99"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"1.50","1":"1.50"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"1.60","1":"1.60"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"1.50","1":"1.50"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"1.55","1":"1.55"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"1.67","1":"1.67"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"1.89","1":"1.89"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"1.99","1":"1.99"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"1.90","1":"1.90"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"2.32","1":"2.32"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"2.35","1":"2.35"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"1.80","1":"1.80"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"1.90","1":"1.90"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"1.65","1":"1.65"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"2.30","1":"2.30"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"2.65","1":"2.65"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"2.02","1":"2.02"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"1.90","1":"1.90"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"1.99","1":"1.99"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"1.89","1":"1.89"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"1.66","1":"1.66"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"1.64","1":"1.64"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"1.79","1":"1.79"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"2.00","1":"2.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"2.10","1":"2.10"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"2.03","1":"2.03"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"2.00","1":"2.00"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"1.90","1":"1.90"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"1.66","1":"1.66"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"1.60","1":"1.60"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"1.64","1":"1.64"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"1.60","1":"1.60"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"1.55","1":"1.55"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"1.63","1":"1.63"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"1.50","1":"1.50"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"1.50","1":"1.50"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"1.44","1":"1.44"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"1.44","1":"1.44"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"1.66","1":"1.66"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"1.70","1":"1.70"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"1.72","1":"1.72"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"1.70","1":"1.70"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"1.55","1":"1.55"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"1.59","1":"1.59"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"1.64","1":"1.64"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"1.94","1":"1.94"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"1.89","1":"1.89"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"1.73","1":"1.73"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"1.70","1":"1.70"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"1.80","1":"1.80"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"1.86","1":"1.86"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"1.97","1":"1.97"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"1.80","1":"1.80"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"2.00","1":"2.00"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"1.89","1":"1.89"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"2.24","1":"2.24"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"1.92","1":"1.92"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"1.75","1":"1.75"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"1.80","1":"1.80"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"2.01","1":"2.01"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"2.15","1":"2.15"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"2.51","1":"2.51"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"2.25","1":"2.25"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"2.39","1":"2.39"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"2.48","1":"2.48"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"2.20","1":"2.20"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"2.07","1":"2.07"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"2.33","1":"2.33"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"2.08","1":"2.08"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"2.09","1":"2.09"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"2.31","1":"2.31"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"2.22","1":"2.22"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"2.38","1":"2.38"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"2.44","1":"2.44"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"2.17","1":"2.17"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"2.40","1":"2.40"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"2.42","1":"2.42"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"2.50","1":"2.50"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"2.50","1":"2.50"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"2.44","1":"2.44"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"2.50","1":"2.50"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"2.50","1":"2.50"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"2.80","1":"2.80"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"2.74","1":"2.74"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"3.74","1":"3.74"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"4.02","1":"4.02"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"4.99","1":"4.99"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"5.71","1":"5.71"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"4.77","1":"4.77"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"4.38","1":"4.38"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"4.16","1":"4.16"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"4.13","1":"4.13"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"4.22","1":"4.22"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"4.24","1":"4.24"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"4.25","1":"4.25"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"4.17","1":"4.17"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"4.11","1":"4.11"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"3.94","1":"3.94"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"3.81","1":"3.81"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"3.80","1":"3.80"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"3.66","1":"3.66"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"3.62","1":"3.62"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"3.75","1":"3.75"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"3.75","1":"3.75"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"3.65","1":"3.65"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"3.60","1":"3.60"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"3.81","1":"3.81"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"3.70","1":"3.70"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"3.55","1":"3.55"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"3.25","1":"3.25"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"3.31","1":"3.31"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"3.35","1":"3.35"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"3.30","1":"3.30"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"3.00","1":"3.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"3.00","1":"3.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"3.37","1":"3.37"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"3.27","1":"3.27"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"3.69","1":"3.69"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"3.18","1":"3.18"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"3.26","1":"3.26"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"3.00","1":"3.00"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"2.99","1":"2.99"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"3.10","1":"3.10"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"3.10","1":"3.10"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"3.20","1":"3.20"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"3.09","1":"3.09"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"3.25","1":"3.25"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"3.07","1":"3.07"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"3.00","1":"3.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"3.00","1":"3.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"2.82","1":"2.82"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"2.75","1":"2.75"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"2.70","1":"2.70"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"2.55","1":"2.55"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"2.20","1":"2.20"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"1.80","1":"1.80"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"1.95","1":"1.95"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"2.02","1":"2.02"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"2.23","1":"2.23"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"1.72","1":"1.72"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"2.00","1":"2.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"1.60","1":"1.60"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"1.89","1":"1.89"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"2.00","1":"2.00"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"2.00","1":"2.00"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"2.00","1":"2.00"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"2.05","1":"2.05"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"2.00","1":"2.00"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"1.97","1":"1.97"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"1.99","1":"1.99"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"2.00","1":"2.00"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"2.00","1":"2.00"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"2.00","1":"2.00"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"2.03","1":"2.03"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"2.00","1":"2.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"2.25","1":"2.25"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"2.25","1":"2.25"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"2.35","1":"2.35"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"2.28","1":"2.28"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"2.20","1":"2.20"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"2.15","1":"2.15"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"2.02","1":"2.02"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"2.33","1":"2.33"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"2.42","1":"2.42"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"2.57","1":"2.57"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"2.90","1":"2.90"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"2.97","1":"2.97"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"3.22","1":"3.22"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"3.10","1":"3.10"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"3.24","1":"3.24"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"3.00","1":"3.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"3.05","1":"3.05"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"3.00","1":"3.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"3.07","1":"3.07"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"3.00","1":"3.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"3.00","1":"3.00"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"2.66","1":"2.66"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"2.89","1":"2.89"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"2.97","1":"2.97"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"2.99","1":"2.99"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"2.94","1":"2.94"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"2.85","1":"2.85"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"2.79","1":"2.79"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"2.90","1":"2.90"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"2.60","1":"2.60"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"2.52","1":"2.52"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"2.46","1":"2.46"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"2.28","1":"2.28"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"2.26","1":"2.26"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"2.45","1":"2.45"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"2.27","1":"2.27"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"2.27","1":"2.27"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"2.30","1":"2.30"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"2.30","1":"2.30"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"2.35","1":"2.35"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"2.44","1":"2.44"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"2.50","1":"2.50"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"2.48","1":"2.48"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"2.50","1":"2.50"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"2.65","1":"2.65"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"2.51","1":"2.51"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"2.88","1":"2.88"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"2.57","1":"2.57"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"2.99","1":"2.99"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"3.99","1":"3.99"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"4.60","1":"4.60"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"4.39","1":"4.39"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"4.02","1":"4.02"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"3.55","1":"3.55"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"3.44","1":"3.44"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"3.66","1":"3.66"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"3.79","1":"3.79"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"3.55","1":"3.55"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"3.74","1":"3.74"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"3.60","1":"3.60"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"3.51","1":"3.51"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"3.41","1":"3.41"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"3.31","1":"3.31"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"3.24","1":"3.24"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"3.44","1":"3.44"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"3.34","1":"3.34"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"3.83","1":"3.83"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"3.86","1":"3.86"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"3.60","1":"3.60"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"3.40","1":"3.40"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"3.55","1":"3.55"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"3.50","1":"3.50"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"3.33","1":"3.33"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"3.30","1":"3.30"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"3.35","1":"3.35"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"3.19","1":"3.19"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"3.44","1":"3.44"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"3.60","1":"3.60"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"3.81","1":"3.81"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"3.59","1":"3.59"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"3.60","1":"3.60"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"4.50","1":"4.50"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"4.42","1":"4.42"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"4.45","1":"4.45"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"4.00","1":"4.00"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"4.01","1":"4.01"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"4.05","1":"4.05"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"4.32","1":"4.32"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"4.75","1":"4.75"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"5.01","1":"5.01"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"5.00","1":"5.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"5.33","1":"5.33"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"5.11","1":"5.11"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"5.03","1":"5.03"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"4.82","1":"4.82"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"5.00","1":"5.00"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"5.19","1":"5.19"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"5.01","1":"5.01"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"5.00","1":"5.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"5.00","1":"5.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"5.00","1":"5.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"5.05","1":"5.05"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"5.80","1":"5.80"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"5.89","1":"5.89"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"6.53","1":"6.53"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"6.96","1":"6.96"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"7.04","1":"7.04"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"8.04","1":"8.04"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"8.03","1":"8.03"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"7.80","1":"7.80"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"7.64","1":"7.64"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"7.32","1":"7.32"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"7.74","1":"7.74"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"7.57","1":"7.57"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"7.50","1":"7.50"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"6.50","1":"6.50"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"6.63","1":"6.63"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"6.57","1":"6.57"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"7.44","1":"7.44"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"8.21","1":"8.21"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"7.26","1":"7.26"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"7.66","1":"7.66"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"8.56","1":"8.56"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"7.91","1":"7.91"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"7.37","1":"7.37"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"6.95","1":"6.95"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"6.07","1":"6.07"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"5.73","1":"5.73"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"5.50","1":"5.50"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"7.50","1":"7.50"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"8.50","1":"8.50"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"9.50","1":"9.50"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"10.50","1":"10.50"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"11.50","1":"11.50"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"12.50","1":"12.50"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"13.50","1":"13.50"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"14.51","1":"14.51"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"15.59","1":"15.59"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"16.75","1":"16.75"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"18.00","1":"18.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"19.35","1":"19.35"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"20.80","1":"20.80"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"22.36","1":"22.36"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"24.03","1":"24.03"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"25.83","1":"25.83"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"27.76","1":"27.76"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"28.93","1":"28.93"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"26.77","1":"26.77"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"24.77","1":"24.77"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"22.92","1":"22.92"}]}