{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"35.15","1":"35.15"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"37.00","1":"37.00"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"39.75","1":"39.75"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"42.70","1":"42.70"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"45.00","1":"45.00"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"47.50","1":"47.50"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"48.00","1":"48.00"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"51.60","1":"51.60"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"56.00","1":"56.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"57.50","1":"57.50"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"58.00","1":"58.00"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"49.60","1":"49.60"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"47.00","1":"47.00"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"52.00","1":"52.00"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"48.40","1":"48.40"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"47.20","1":"47.20"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"47.30","1":"47.30"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"46.45","1":"46.45"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"46.45","1":"46.45"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"46.45","1":"46.45"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"45.00","1":"45.00"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"38.65","1":"38.65"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"40.50","1":"40.50"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"33.75","1":"33.75"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"32.10","1":"32.10"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"30.50","1":"30.50"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"29.10","1":"29.10"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"28.10","1":"28.10"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"27.00","1":"27.00"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"27.60","1":"27.60"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"28.00","1":"28.00"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"28.00","1":"28.00"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"28.25","1":"28.25"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"29.60","1":"29.60"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"28.35","1":"28.35"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"28.50","1":"28.50"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"28.50","1":"28.50"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"28.75","1":"28.75"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"30.15","1":"30.15"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"31.65","1":"31.65"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"33.20","1":"33.20"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"35.00","1":"35.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"35.00","1":"35.00"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"35.00","1":"35.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"35.00","1":"35.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"36.30","1":"36.30"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"38.10","1":"38.10"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"38.10","1":"38.10"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"39.45","1":"39.45"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"34.00","1":"34.00"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"32.30","1":"32.30"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"33.80","1":"33.80"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"33.90","1":"33.90"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"32.25","1":"32.25"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"31.90","1":"31.90"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"28.45","1":"28.45"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"27.30","1":"27.30"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"22.50","1":"22.50"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"21.50","1":"21.50"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"20.55","1":"20.55"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"21.20","1":"21.20"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"20.15","1":"20.15"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"19.20","1":"19.20"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"18.30","1":"18.30"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"17.35","1":"17.35"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"18.35","1":"18.35"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"17.55","1":"17.55"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"16.55","1":"16.55"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"17.50","1":"17.50"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"18.50","1":"18.50"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"17.50","1":"17.50"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"17.50","1":"17.50"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"17.50","1":"17.50"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"16.40","1":"16.40"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"16.90","1":"16.90"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"16.15","1":"16.15"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"15.30","1":"15.30"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"16.30","1":"16.30"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"15.50","1":"15.50"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"15.60","1":"15.60"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"16.00","1":"16.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"15.50","1":"15.50"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"15.60","1":"15.60"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"15.50","1":"15.50"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"15.50","1":"15.50"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"15.10","1":"15.10"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"15.15","1":"15.15"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"15.00","1":"15.00"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"14.60","1":"14.60"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"14.60","1":"14.60"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"14.00","1":"14.00"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"13.30","1":"13.30"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"13.25","1":"13.25"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"13.25","1":"13.25"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"14.25","1":"14.25"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"14.90","1":"14.90"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"15.30","1":"15.30"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"14.30","1":"14.30"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"14.85","1":"14.85"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"15.00","1":"15.00"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"15.50","1":"15.50"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"14.55","1":"14.55"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"15.50","1":"15.50"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"15.65","1":"15.65"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"15.65","1":"15.65"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"15.50","1":"15.50"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"15.00","1":"15.00"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"15.50","1":"15.50"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"14.65","1":"14.65"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"14.20","1":"14.20"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"14.10","1":"14.10"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"14.20","1":"14.20"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"13.50","1":"13.50"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"14.00","1":"14.00"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"15.00","1":"15.00"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"14.90","1":"14.90"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"15.90","1":"15.90"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"15.00","1":"15.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"15.90","1":"15.90"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"16.45","1":"16.45"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"15.45","1":"15.45"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"14.70","1":"14.70"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"13.90","1":"13.90"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"13.60","1":"13.60"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"14.60","1":"14.60"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"15.60","1":"15.60"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"16.60","1":"16.60"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"17.60","1":"17.60"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"18.60","1":"18.60"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"19.60","1":"19.60"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"18.60","1":"18.60"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"19.50","1":"19.50"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"20.25","1":"20.25"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"19.25","1":"19.25"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"19.00","1":"19.00"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"18.25","1":"18.25"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"17.50","1":"17.50"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"18.40","1":"18.40"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"18.10","1":"18.10"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"18.00","1":"18.00"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"17.05","1":"17.05"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"17.40","1":"17.40"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"16.40","1":"16.40"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"16.50","1":"16.50"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"15.50","1":"15.50"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"15.50","1":"15.50"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"16.50","1":"16.50"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"15.50","1":"15.50"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"15.00","1":"15.00"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"16.50","1":"16.50"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"17.50","1":"17.50"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"18.40","1":"18.40"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"18.50","1":"18.50"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"18.40","1":"18.40"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"16.40","1":"16.40"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"15.40","1":"15.40"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"15.00","1":"15.00"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"14.00","1":"14.00"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"13.00","1":"13.00"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"12.00","1":"12.00"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"13.20","1":"13.20"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"14.20","1":"14.20"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"15.19","1":"15.19"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"14.19","1":"14.19"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"7.20","1":"7.20"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"6.20","1":"6.20"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"6.20","1":"6.20"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"5.70","1":"5.70"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"6.46","1":"6.46"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"5.85","1":"5.85"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"6.67","1":"6.67"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"7.62","1":"7.62"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"8.62","1":"8.62"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"8.62","1":"8.62"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"10.06","1":"10.06"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"9.50","1":"9.50"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"9.79","1":"9.79"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"9.56","1":"9.56"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"8.58","1":"8.58"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"7.98","1":"7.98"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"7.03","1":"7.03"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"7.88","1":"7.88"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"8.40","1":"8.40"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"9.03","1":"9.03"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"9.79","1":"9.79"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"10.45","1":"10.45"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"9.50","1":"9.50"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"8.50","1":"8.50"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"8.25","1":"8.25"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"8.25","1":"8.25"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"9.24","1":"9.24"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"9.24","1":"9.24"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"7.50","1":"7.50"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"7.25","1":"7.25"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"8.25","1":"8.25"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"8.62","1":"8.62"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"9.60","1":"9.60"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"9.48","1":"9.48"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"9.40","1":"9.40"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"10.33","1":"10.33"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"11.30","1":"11.30"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"11.57","1":"11.57"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"11.00","1":"11.00"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"11.85","1":"11.85"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"11.75","1":"11.75"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"11.60","1":"11.60"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"11.49","1":"11.49"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"9.49","1":"9.49"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"8.82","1":"8.82"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"8.52","1":"8.52"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"9.45","1":"9.45"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"9.00","1":"9.00"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"8.27","1":"8.27"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"9.27","1":"9.27"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"8.27","1":"8.27"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"7.33","1":"7.33"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"7.26","1":"7.26"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"8.00","1":"8.00"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"8.26","1":"8.26"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"9.24","1":"9.24"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"9.24","1":"9.24"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"10.00","1":"10.00"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"9.10","1":"9.10"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"8.10","1":"8.10"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"7.13","1":"7.13"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"8.00","1":"8.00"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"8.85","1":"8.85"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"9.85","1":"9.85"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"8.85","1":"8.85"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"7.85","1":"7.85"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"8.65","1":"8.65"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"7.59","1":"7.59"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"8.48","1":"8.48"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"8.99","1":"8.99"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"7.99","1":"7.99"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"8.73","1":"8.73"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"8.50","1":"8.50"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"8.02","1":"8.02"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"7.75","1":"7.75"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"8.09","1":"8.09"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"7.63","1":"7.63"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"7.63","1":"7.63"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"8.56","1":"8.56"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"9.43","1":"9.43"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"9.98","1":"9.98"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"9.04","1":"9.04"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"8.50","1":"8.50"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"8.95","1":"8.95"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"9.49","1":"9.49"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"9.00","1":"9.00"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"8.88","1":"8.88"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"8.31","1":"8.31"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"9.19","1":"9.19"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"9.19","1":"9.19"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"8.74","1":"8.74"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"9.46","1":"9.46"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"8.65","1":"8.65"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"9.60","1":"9.60"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"9.50","1":"9.50"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"10.34","1":"10.34"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"9.50","1":"9.50"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"9.50","1":"9.50"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"9.50","1":"9.50"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"9.00","1":"9.00"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"8.31","1":"8.31"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"8.53","1":"8.53"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"8.00","1":"8.00"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"8.97","1":"8.97"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"9.50","1":"9.50"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"10.00","1":"10.00"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"8.62","1":"8.62"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"9.27","1":"9.27"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"9.48","1":"9.48"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"9.21","1":"9.21"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"9.11","1":"9.11"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"8.50","1":"8.50"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"9.34","1":"9.34"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"9.45","1":"9.45"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"9.40","1":"9.40"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"9.48","1":"9.48"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"9.24","1":"9.24"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"9.74","1":"9.74"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"10.09","1":"10.09"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"10.10","1":"10.10"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"9.89","1":"9.89"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"9.90","1":"9.90"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"9.83","1":"9.83"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"10.00","1":"10.00"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"10.09","1":"10.09"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"10.36","1":"10.36"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"9.99","1":"9.99"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"9.99","1":"9.99"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"9.99","1":"9.99"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"10.09","1":"10.09"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"10.38","1":"10.38"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"9.99","1":"9.99"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"9.90","1":"9.90"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"10.00","1":"10.00"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"9.33","1":"9.33"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"9.99","1":"9.99"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"9.28","1":"9.28"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"10.10","1":"10.10"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"9.10","1":"9.10"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"9.72","1":"9.72"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"0.00","1":"0.00"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"9.75","1":"9.75"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"9.75","1":"9.75"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"10.10","1":"10.10"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"9.13","1":"9.13"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"10.06","1":"10.06"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"9.97","1":"9.97"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"9.99","1":"9.99"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"10.00","1":"10.00"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"10.00","1":"10.00"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"10.00","1":"10.00"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"10.00","1":"10.00"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"10.40","1":"10.40"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"10.10","1":"10.10"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"10.20","1":"10.20"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"10.10","1":"10.10"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"10.13","1":"10.13"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"10.10","1":"10.10"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"10.10","1":"10.10"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"10.00","1":"10.00"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"10.09","1":"10.09"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"9.79","1":"9.79"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"9.70","1":"9.70"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"10.00","1":"10.00"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"10.25","1":"10.25"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"9.97","1":"9.97"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"10.00","1":"10.00"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"9.74","1":"9.74"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"9.79","1":"9.79"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"9.99","1":"9.99"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"9.98","1":"9.98"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"9.90","1":"9.90"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"9.99","1":"9.99"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"9.97","1":"9.97"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"9.45","1":"9.45"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"9.45","1":"9.45"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"9.60","1":"9.60"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"8.72","1":"8.72"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"8.10","1":"8.10"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"7.10","1":"7.10"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"6.23","1":"6.23"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"5.84","1":"5.84"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"6.84","1":"6.84"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"7.34","1":"7.34"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"7.75","1":"7.75"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"7.50","1":"7.50"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"6.50","1":"6.50"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"7.13","1":"7.13"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"8.13","1":"8.13"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"8.24","1":"8.24"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"9.00","1":"9.00"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"9.08","1":"9.08"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"9.10","1":"9.10"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"9.10","1":"9.10"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"9.10","1":"9.10"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"9.00","1":"9.00"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"8.94","1":"8.94"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"9.00","1":"9.00"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"9.00","1":"9.00"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"9.40","1":"9.40"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"8.10","1":"8.10"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"7.11","1":"7.11"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"8.00","1":"8.00"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"8.97","1":"8.97"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"9.10","1":"9.10"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"9.13","1":"9.13"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"9.14","1":"9.14"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"9.53","1":"9.53"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"9.10","1":"9.10"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"9.50","1":"9.50"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"9.53","1":"9.53"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"9.20","1":"9.20"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"9.20","1":"9.20"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"9.85","1":"9.85"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"9.75","1":"9.75"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"9.50","1":"9.50"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"9.50","1":"9.50"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"9.90","1":"9.90"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"9.84","1":"9.84"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"9.80","1":"9.80"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"9.50","1":"9.50"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"9.89","1":"9.89"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"9.40","1":"9.40"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"9.59","1":"9.59"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"10.26","1":"10.26"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"10.50","1":"10.50"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"10.27","1":"10.27"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"10.00","1":"10.00"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"10.22","1":"10.22"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"10.19","1":"10.19"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"10.30","1":"10.30"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"9.99","1":"9.99"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"10.79","1":"10.79"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"9.94","1":"9.94"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"9.99","1":"9.99"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"9.99","1":"9.99"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"9.89","1":"9.89"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"9.90","1":"9.90"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"9.84","1":"9.84"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"9.50","1":"9.50"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"9.70","1":"9.70"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"9.90","1":"9.90"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"10.05","1":"10.05"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"9.70","1":"9.70"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"9.90","1":"9.90"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"10.59","1":"10.59"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"10.48","1":"10.48"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"10.64","1":"10.64"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"9.69","1":"9.69"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"9.45","1":"9.45"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"9.44","1":"9.44"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"9.49","1":"9.49"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"8.80","1":"8.80"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"7.82","1":"7.82"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"7.02","1":"7.02"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"7.17","1":"7.17"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"7.02","1":"7.02"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"7.44","1":"7.44"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"7.46","1":"7.46"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"7.06","1":"7.06"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"6.52","1":"6.52"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"7.40","1":"7.40"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"7.24","1":"7.24"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"7.35","1":"7.35"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"6.50","1":"6.50"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"7.00","1":"7.00"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"7.39","1":"7.39"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"6.42","1":"6.42"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"6.40","1":"6.40"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"7.08","1":"7.08"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"6.09","1":"6.09"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"5.60","1":"5.60"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"5.90","1":"5.90"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"5.50","1":"5.50"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"6.20","1":"6.20"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"6.22","1":"6.22"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"6.05","1":"6.05"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"6.13","1":"6.13"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"6.32","1":"6.32"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"6.25","1":"6.25"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"5.60","1":"5.60"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"5.67","1":"5.67"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"6.09","1":"6.09"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"6.88","1":"6.88"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"6.12","1":"6.12"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"6.38","1":"6.38"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"6.17","1":"6.17"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"6.23","1":"6.23"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"6.39","1":"6.39"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"5.62","1":"5.62"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"5.62","1":"5.62"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"5.51","1":"5.51"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"5.51","1":"5.51"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"5.51","1":"5.51"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"5.51","1":"5.51"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"5.51","1":"5.51"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"5.51","1":"5.51"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"5.51","1":"5.51"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"5.51","1":"5.51"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"5.51","1":"5.51"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"6.36","1":"6.36"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"6.25","1":"6.25"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"6.09","1":"6.09"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"6.09","1":"6.09"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"6.09","1":"6.09"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"6.09","1":"6.09"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"6.09","1":"6.09"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"5.67","1":"5.67"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"5.00","1":"5.00"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"5.00","1":"5.00"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"5.00","1":"5.00"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"5.87","1":"5.87"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"5.87","1":"5.87"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"5.87","1":"5.87"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"4.87","1":"4.87"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"4.87","1":"4.87"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"4.87","1":"4.87"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"4.50","1":"4.50"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"4.01","1":"4.01"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"4.70","1":"4.70"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"4.70","1":"4.70"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"4.69","1":"4.69"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"4.56","1":"4.56"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"4.35","1":"4.35"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"3.57","1":"3.57"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"3.60","1":"3.60"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"3.81","1":"3.81"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"3.81","1":"3.81"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"3.81","1":"3.81"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"2.82","1":"2.82"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"2.82","1":"2.82"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"2.82","1":"2.82"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"2.82","1":"2.82"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"2.82","1":"2.82"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"2.82","1":"2.82"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"3.05","1":"3.05"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"3.26","1":"3.26"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"3.26","1":"3.26"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"2.70","1":"2.70"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"3.64","1":"3.64"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"2.71","1":"2.71"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"2.50","1":"2.50"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"3.49","1":"3.49"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"2.65","1":"2.65"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"2.40","1":"2.40"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"2.40","1":"2.40"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"3.31","1":"3.31"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"4.30","1":"4.30"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"4.30","1":"4.30"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"4.30","1":"4.30"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"3.90","1":"3.90"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"3.90","1":"3.90"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"3.90","1":"3.90"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"4.60","1":"4.60"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"4.60","1":"4.60"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"4.60","1":"4.60"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"4.83","1":"4.83"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"4.65","1":"4.65"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"4.65","1":"4.65"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"4.65","1":"4.65"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"4.65","1":"4.65"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"4.40","1":"4.40"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"3.42","1":"3.42"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"3.42","1":"3.42"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"3.01","1":"3.01"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"3.90","1":"3.90"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"3.90","1":"3.90"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"3.90","1":"3.90"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"3.90","1":"3.90"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"2.95","1":"2.95"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"2.95","1":"2.95"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"2.95","1":"2.95"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"2.95","1":"2.95"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"2.95","1":"2.95"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"2.95","1":"2.95"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"2.95","1":"2.95"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"2.95","1":"2.95"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"2.95","1":"2.95"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"2.95","1":"2.95"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"2.95","1":"2.95"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"2.95","1":"2.95"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"2.95","1":"2.95"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"2.95","1":"2.95"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"2.95","1":"2.95"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"2.95","1":"2.95"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"3.90","1":"3.90"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"3.90","1":"3.90"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"3.85","1":"3.85"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"3.00","1":"3.00"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"3.00","1":"3.00"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"3.00","1":"3.00"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"3.00","1":"3.00"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"0.00","1":"0.00"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"3.00","1":"3.00"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"3.75","1":"3.75"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"3.00","1":"3.00"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"3.00","1":"3.00"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"3.00","1":"3.00"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"3.00","1":"3.00"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"3.00","1":"3.00"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"3.40","1":"3.40"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"3.00","1":"3.00"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"3.00","1":"3.00"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"2.99","1":"2.99"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"3.00","1":"3.00"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"2.75","1":"2.75"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"3.38","1":"3.38"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"3.42","1":"3.42"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"3.00","1":"3.00"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"2.70","1":"2.70"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"2.70","1":"2.70"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"2.70","1":"2.70"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"3.54","1":"3.54"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"3.20","1":"3.20"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"3.20","1":"3.20"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"3.00","1":"3.00"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"3.00","1":"3.00"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"2.86","1":"2.86"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"2.86","1":"2.86"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"2.86","1":"2.86"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"3.40","1":"3.40"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"3.40","1":"3.40"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"3.40","1":"3.40"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"3.09","1":"3.09"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"3.09","1":"3.09"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"3.09","1":"3.09"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"3.09","1":"3.09"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"3.09","1":"3.09"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"3.40","1":"3.40"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"3.40","1":"3.40"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"3.40","1":"3.40"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"3.40","1":"3.40"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"3.85","1":"3.85"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"4.00","1":"4.00"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"4.16","1":"4.16"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"4.00","1":"4.00"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"3.44","1":"3.44"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"3.85","1":"3.85"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"3.41","1":"3.41"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"3.26","1":"3.26"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"2.80","1":"2.80"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"3.13","1":"3.13"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"3.13","1":"3.13"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"3.13","1":"3.13"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"3.13","1":"3.13"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"3.13","1":"3.13"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"3.13","1":"3.13"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"3.13","1":"3.13"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"3.20","1":"3.20"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"3.26","1":"3.26"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"3.26","1":"3.26"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"3.26","1":"3.26"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"3.26","1":"3.26"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"3.26","1":"3.26"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"3.26","1":"3.26"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"3.26","1":"3.26"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"3.26","1":"3.26"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"3.00","1":"3.00"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"2.93","1":"2.93"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"2.93","1":"2.93"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"3.79","1":"3.79"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"3.79","1":"3.79"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"3.79","1":"3.79"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"3.79","1":"3.79"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"3.50","1":"3.50"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"3.50","1":"3.50"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"3.38","1":"3.38"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"3.38","1":"3.38"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"3.38","1":"3.38"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"3.15","1":"3.15"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"2.27","1":"2.27"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"3.00","1":"3.00"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"2.71","1":"2.71"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"1.71","1":"1.71"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"2.99","1":"2.99"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"3.50","1":"3.50"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"3.50","1":"3.50"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"3.00","1":"3.00"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"2.85","1":"2.85"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"3.00","1":"3.00"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"2.40","1":"2.40"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"3.40","1":"3.40"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"2.80","1":"2.80"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"3.80","1":"3.80"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"4.00","1":"4.00"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"4.25","1":"4.25"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"4.80","1":"4.80"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"4.80","1":"4.80"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"4.99","1":"4.99"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"5.00","1":"5.00"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"5.50","1":"5.50"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"5.50","1":"5.50"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"4.75","1":"4.75"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"5.00","1":"5.00"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"5.83","1":"5.83"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"6.49","1":"6.49"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"5.50","1":"5.50"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"4.89","1":"4.89"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"3.90","1":"3.90"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"3.50","1":"3.50"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"3.83","1":"3.83"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"3.90","1":"3.90"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"3.18","1":"3.18"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"3.80","1":"3.80"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"3.80","1":"3.80"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"4.15","1":"4.15"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"4.00","1":"4.00"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"3.80","1":"3.80"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"4.15","1":"4.15"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"4.00","1":"4.00"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"4.00","1":"4.00"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"4.22","1":"4.22"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"4.10","1":"4.10"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"3.53","1":"3.53"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"3.53","1":"3.53"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"3.55","1":"3.55"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"3.55","1":"3.55"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"4.22","1":"4.22"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"4.00","1":"4.00"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"4.00","1":"4.00"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"3.90","1":"3.90"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"4.30","1":"4.30"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"4.50","1":"4.50"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"4.57","1":"4.57"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"5.00","1":"5.00"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"4.85","1":"4.85"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"5.00","1":"5.00"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"5.64","1":"5.64"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"5.31","1":"5.31"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"5.77","1":"5.77"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"6.50","1":"6.50"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"6.55","1":"6.55"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"5.44","1":"5.44"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"4.44","1":"4.44"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"5.20","1":"5.20"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"4.76","1":"4.76"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"5.00","1":"5.00"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"5.00","1":"5.00"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"5.10","1":"5.10"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"5.56","1":"5.56"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"5.25","1":"5.25"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"5.40","1":"5.40"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"6.00","1":"6.00"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"6.25","1":"6.25"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"7.02","1":"7.02"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"7.02","1":"7.02"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"6.70","1":"6.70"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"6.25","1":"6.25"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"6.50","1":"6.50"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"5.50","1":"5.50"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"6.50","1":"6.50"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"7.40","1":"7.40"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"7.40","1":"7.40"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"8.35","1":"8.35"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"9.18","1":"9.18"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"10.07","1":"10.07"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"11.06","1":"11.06"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"12.06","1":"12.06"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"13.06","1":"13.06"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"14.06","1":"14.06"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"15.11","1":"15.11"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"16.24","1":"16.24"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"17.45","1":"17.45"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"18.75","1":"18.75"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"20.15","1":"20.15"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"21.66","1":"21.66"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"23.28","1":"23.28"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"25.02","1":"25.02"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"26.89","1":"26.89"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"28.90","1":"28.90"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"31.06","1":"31.06"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"33.38","1":"33.38"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"35.88","1":"35.88"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"38.57","1":"38.57"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"41.46","1":"41.46"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"44.56","1":"44.56"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"47.90","1":"47.90"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"51.49","1":"51.49"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"55.35","1":"55.35"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"59.50","1":"59.50"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"63.96","1":"63.96"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"59.17","1":"59.17"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"54.74","1":"54.74"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"51.42","1":"51.42"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"48.11","1":"48.11"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"45.13","1":"45.13"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"41.75","1":"41.75"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"38.62","1":"38.62"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"35.73","1":"35.73"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"35.89","1":"35.89"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"33.20","1":"33.20"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"32.46","1":"32.46"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"31.25","1":"31.25"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"32.90","1":"32.90"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"35.36","1":"35.36"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"37.50","1":"37.50"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"40.31","1":"40.31"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"43.25","1":"43.25"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"39.80","1":"39.80"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"38.05","1":"38.05"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"37.51","1":"37.51"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"38.00","1":"38.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"39.00","1":"39.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"40.00","1":"40.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"39.00","1":"39.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"37.00","1":"37.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"34.50","1":"34.50"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"32.02","1":"32.02"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"32.00","1":"32.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"31.99","1":"31.99"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"32.90","1":"32.90"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"34.38","1":"34.38"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"32.01","1":"32.01"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"33.50","1":"33.50"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"31.00","1":"31.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"30.00","1":"30.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"28.01","1":"28.01"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"28.75","1":"28.75"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"27.50","1":"27.50"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"25.45","1":"25.45"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"25.00","1":"25.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"23.15","1":"23.15"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"25.73","1":"25.73"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"25.85","1":"25.85"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"25.50","1":"25.50"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"23.59","1":"23.59"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"23.50","1":"23.50"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"22.10","1":"22.10"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"20.99","1":"20.99"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"20.00","1":"20.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"20.00","1":"20.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"20.00","1":"20.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"21.63","1":"21.63"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"22.99","1":"22.99"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"24.50","1":"24.50"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"25.25","1":"25.25"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"24.70","1":"24.70"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"25.50","1":"25.50"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"27.41","1":"27.41"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"25.40","1":"25.40"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"27.00","1":"27.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"25.00","1":"25.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"24.00","1":"24.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"24.00","1":"24.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"22.90","1":"22.90"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"21.99","1":"21.99"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"20.35","1":"20.35"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"20.00","1":"20.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"20.00","1":"20.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"20.50","1":"20.50"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"20.99","1":"20.99"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"20.00","1":"20.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"18.51","1":"18.51"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"17.13","1":"17.13"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"18.40","1":"18.40"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"19.25","1":"19.25"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"18.00","1":"18.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"18.25","1":"18.25"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"17.81","1":"17.81"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"16.40","1":"16.40"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"15.20","1":"15.20"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"15.90","1":"15.90"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"15.70","1":"15.70"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"15.50","1":"15.50"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"14.70","1":"14.70"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"14.50","1":"14.50"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"15.49","1":"15.49"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"16.49","1":"16.49"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"17.49","1":"17.49"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"18.80","1":"18.80"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"20.21","1":"20.21"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"21.00","1":"21.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"22.57","1":"22.57"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"24.00","1":"24.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"22.50","1":"22.50"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"20.91","1":"20.91"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"19.50","1":"19.50"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"19.00","1":"19.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"20.42","1":"20.42"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"20.00","1":"20.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"18.51","1":"18.51"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"19.75","1":"19.75"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"18.75","1":"18.75"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"17.43","1":"17.43"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"17.00","1":"17.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"16.76","1":"16.76"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"15.51","1":"15.51"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"16.65","1":"16.65"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"17.89","1":"17.89"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"18.00","1":"18.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"18.90","1":"18.90"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"17.49","1":"17.49"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"19.50","1":"19.50"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"20.00","1":"20.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"21.50","1":"21.50"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"20.00","1":"20.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"18.50","1":"18.50"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"19.80","1":"19.80"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"21.20","1":"21.20"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"18.65","1":"18.65"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"19.15","1":"19.15"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"20.00","1":"20.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"21.50","1":"21.50"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"22.25","1":"22.25"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"23.91","1":"23.91"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"24.99","1":"24.99"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"26.83","1":"26.83"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"28.00","1":"28.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"30.00","1":"30.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"32.06","1":"32.06"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"29.00","1":"29.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"31.16","1":"31.16"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"28.83","1":"28.83"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"27.75","1":"27.75"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"29.80","1":"29.80"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"31.99","1":"31.99"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"29.62","1":"29.62"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"29.85","1":"29.85"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"27.00","1":"27.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"25.00","1":"25.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"23.13","1":"23.13"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"23.00","1":"23.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"22.00","1":"22.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"23.65","1":"23.65"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"22.00","1":"22.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"20.35","1":"20.35"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"21.75","1":"21.75"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"21.00","1":"21.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"21.49","1":"21.49"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"23.10","1":"23.10"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"21.50","1":"21.50"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"20.00","1":"20.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"19.26","1":"19.26"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"20.68","1":"20.68"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"21.75","1":"21.75"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"20.00","1":"20.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"22.48","1":"22.48"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"21.00","1":"21.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"21.00","1":"21.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"20.00","1":"20.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"18.50","1":"18.50"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"19.50","1":"19.50"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"20.96","1":"20.96"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"21.50","1":"21.50"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"23.00","1":"23.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"23.00","1":"23.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"22.11","1":"22.11"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"20.46","1":"20.46"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"19.00","1":"19.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"18.00","1":"18.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"16.65","1":"16.65"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"17.49","1":"17.49"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"15.00","1":"15.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"13.88","1":"13.88"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"13.02","1":"13.02"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"12.50","1":"12.50"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"13.49","1":"13.49"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"14.24","1":"14.24"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"12.66","1":"12.66"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"11.90","1":"11.90"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"11.80","1":"11.80"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"12.80","1":"12.80"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"12.51","1":"12.51"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"12.35","1":"12.35"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"12.25","1":"12.25"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"13.00","1":"13.00"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"13.99","1":"13.99"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"12.94","1":"12.94"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"11.95","1":"11.95"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"11.44","1":"11.44"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"10.45","1":"10.45"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"11.49","1":"11.49"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"12.55","1":"12.55"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"13.40","1":"13.40"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"14.75","1":"14.75"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"13.90","1":"13.90"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"14.91","1":"14.91"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"15.50","1":"15.50"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"15.00","1":"15.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"13.55","1":"13.55"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"13.00","1":"13.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"12.00","1":"12.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"12.50","1":"12.50"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"12.50","1":"12.50"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"12.75","1":"12.75"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"13.25","1":"13.25"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"12.25","1":"12.25"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"12.25","1":"12.25"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"11.00","1":"11.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"11.00","1":"11.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"11.80","1":"11.80"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"12.80","1":"12.80"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"13.79","1":"13.79"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"14.48","1":"14.48"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"14.30","1":"14.30"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"14.90","1":"14.90"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"14.69","1":"14.69"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"15.46","1":"15.46"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"16.49","1":"16.49"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"17.26","1":"17.26"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"18.25","1":"18.25"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"18.00","1":"18.00"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"16.65","1":"16.65"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"15.40","1":"15.40"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"14.25","1":"14.25"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"13.55","1":"13.55"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"12.78","1":"12.78"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"12.50","1":"12.50"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"14.00","1":"14.00"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"14.90","1":"14.90"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"13.78","1":"13.78"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"13.07","1":"13.07"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"14.07","1":"14.07"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"14.10","1":"14.10"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"13.20","1":"13.20"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"12.21","1":"12.21"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"13.21","1":"13.21"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"14.21","1":"14.21"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"15.28","1":"15.28"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"16.43","1":"16.43"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"15.20","1":"15.20"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"16.13","1":"16.13"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"16.00","1":"16.00"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"15.50","1":"15.50"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"15.48","1":"15.48"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"15.00","1":"15.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"15.00","1":"15.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"15.00","1":"15.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"16.13","1":"16.13"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"17.34","1":"17.34"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"15.00","1":"15.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"16.00","1":"16.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"17.20","1":"17.20"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"16.90","1":"16.90"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"17.00","1":"17.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"16.90","1":"16.90"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"17.50","1":"17.50"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"18.81","1":"18.81"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"18.81","1":"18.81"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"18.81","1":"18.81"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"17.66","1":"17.66"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"17.66","1":"17.66"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"17.66","1":"17.66"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"17.66","1":"17.66"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"17.66","1":"17.66"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"16.09","1":"16.09"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"16.09","1":"16.09"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"16.09","1":"16.09"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"16.09","1":"16.09"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"16.09","1":"16.09"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"15.00","1":"15.00"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"15.00","1":"15.00"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"16.50","1":"16.50"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"17.96","1":"17.96"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"19.02","1":"19.02"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"20.92","1":"20.92"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"22.99","1":"22.99"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"25.29","1":"25.29"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"27.82","1":"27.82"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"30.60","1":"30.60"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"33.65","1":"33.65"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"34.00","1":"34.00"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"33.42","1":"33.42"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"30.10","1":"30.10"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"27.17","1":"27.17"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"24.61","1":"24.61"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"24.61","1":"24.61"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"24.47","1":"24.47"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"24.47","1":"24.47"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"24.47","1":"24.47"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"24.34","1":"24.34"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"24.34","1":"24.34"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"24.34","1":"24.34"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"26.31","1":"26.31"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"23.69","1":"23.69"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"25.10","1":"25.10"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"26.50","1":"26.50"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"23.85","1":"23.85"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"23.85","1":"23.85"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"23.85","1":"23.85"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"21.76","1":"21.76"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"21.76","1":"21.76"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"21.76","1":"21.76"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"21.76","1":"21.76"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"21.76","1":"21.76"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"21.76","1":"21.76"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"21.61","1":"21.61"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"21.61","1":"21.61"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"21.61","1":"21.61"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"21.61","1":"21.61"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"21.61","1":"21.61"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"19.50","1":"19.50"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"17.68","1":"17.68"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"17.68","1":"17.68"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"17.72","1":"17.72"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"19.45","1":"19.45"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"17.80","1":"17.80"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"18.10","1":"18.10"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"19.35","1":"19.35"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"19.35","1":"19.35"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"19.35","1":"19.35"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"19.35","1":"19.35"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"17.51","1":"17.51"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"17.51","1":"17.51"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"18.50","1":"18.50"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"20.35","1":"20.35"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"22.38","1":"22.38"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"21.11","1":"21.11"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"22.73","1":"22.73"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"23.23","1":"23.23"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"23.23","1":"23.23"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"23.23","1":"23.23"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"23.50","1":"23.50"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"23.50","1":"23.50"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"24.33","1":"24.33"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"22.50","1":"22.50"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"22.50","1":"22.50"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"24.01","1":"24.01"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"22.00","1":"22.00"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"22.00","1":"22.00"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"19.89","1":"19.89"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"17.98","1":"17.98"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"17.98","1":"17.98"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"19.78","1":"19.78"}]}