{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"9.70","1":"9.70"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"9.50","1":"9.50"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"8.75","1":"8.75"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"10.00","1":"10.00"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"11.50","1":"11.50"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"12.95","1":"12.95"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"12.00","1":"12.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"11.50","1":"11.50"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"11.00","1":"11.00"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"11.25","1":"11.25"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"11.50","1":"11.50"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"11.40","1":"11.40"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"11.25","1":"11.25"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"11.00","1":"11.00"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"11.00","1":"11.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"12.50","1":"12.50"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"13.75","1":"13.75"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"13.10","1":"13.10"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"12.60","1":"12.60"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"11.90","1":"11.90"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"12.95","1":"12.95"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"12.00","1":"12.00"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"11.15","1":"11.15"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"11.95","1":"11.95"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"11.50","1":"11.50"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"11.50","1":"11.50"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"11.25","1":"11.25"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"11.00","1":"11.00"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"11.90","1":"11.90"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"11.00","1":"11.00"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"10.70","1":"10.70"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"11.00","1":"11.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"10.55","1":"10.55"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"10.95","1":"10.95"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"10.00","1":"10.00"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"10.10","1":"10.10"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"10.95","1":"10.95"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"10.50","1":"10.50"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"10.55","1":"10.55"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"10.50","1":"10.50"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"10.00","1":"10.00"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"9.00","1":"9.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"9.00","1":"9.00"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"8.05","1":"8.05"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"8.10","1":"8.10"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"9.40","1":"9.40"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"8.45","1":"8.45"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"8.50","1":"8.50"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"8.00","1":"8.00"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"8.00","1":"8.00"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"9.00","1":"9.00"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"8.10","1":"8.10"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"7.90","1":"7.90"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"8.90","1":"8.90"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"9.90","1":"9.90"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"10.80","1":"10.80"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"11.70","1":"11.70"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"8.95","1":"8.95"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"8.50","1":"8.50"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"8.25","1":"8.25"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"8.50","1":"8.50"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"8.00","1":"8.00"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"8.00","1":"8.00"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"9.00","1":"9.00"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"8.00","1":"8.00"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"8.70","1":"8.70"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"8.35","1":"8.35"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"8.50","1":"8.50"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"9.00","1":"9.00"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"8.85","1":"8.85"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"8.75","1":"8.75"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"8.00","1":"8.00"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"7.95","1":"7.95"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"7.95","1":"7.95"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"7.50","1":"7.50"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"7.75","1":"7.75"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"8.50","1":"8.50"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"8.50","1":"8.50"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"8.50","1":"8.50"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"8.50","1":"8.50"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"9.50","1":"9.50"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"9.50","1":"9.50"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"9.50","1":"9.50"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"8.40","1":"8.40"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"8.50","1":"8.50"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"8.95","1":"8.95"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"8.95","1":"8.95"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"8.95","1":"8.95"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"8.00","1":"8.00"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"8.00","1":"8.00"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"9.00","1":"9.00"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"8.20","1":"8.20"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"8.35","1":"8.35"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"8.85","1":"8.85"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"8.90","1":"8.90"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"8.60","1":"8.60"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"8.50","1":"8.50"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"9.50","1":"9.50"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"9.70","1":"9.70"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"9.00","1":"9.00"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"8.60","1":"8.60"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"8.55","1":"8.55"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"9.20","1":"9.20"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"8.50","1":"8.50"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"9.00","1":"9.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"8.50","1":"8.50"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"8.10","1":"8.10"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"8.10","1":"8.10"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"8.10","1":"8.10"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"8.10","1":"8.10"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"8.00","1":"8.00"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"7.00","1":"7.00"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"7.00","1":"7.00"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"7.00","1":"7.00"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"6.65","1":"6.65"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"6.75","1":"6.75"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"6.00","1":"6.00"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"7.00","1":"7.00"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"6.10","1":"6.10"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"6.50","1":"6.50"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"5.50","1":"5.50"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"5.50","1":"5.50"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"5.50","1":"5.50"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"5.75","1":"5.75"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"6.00","1":"6.00"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"6.65","1":"6.65"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"6.00","1":"6.00"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"5.10","1":"5.10"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"4.95","1":"4.95"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"4.50","1":"4.50"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"5.30","1":"5.30"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"5.30","1":"5.30"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"5.25","1":"5.25"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"5.00","1":"5.00"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"5.60","1":"5.60"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"5.55","1":"5.55"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"5.75","1":"5.75"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"6.40","1":"6.40"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"5.60","1":"5.60"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"5.60","1":"5.60"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"5.70","1":"5.70"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"5.60","1":"5.60"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"4.55","1":"4.55"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"4.30","1":"4.30"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"4.30","1":"4.30"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"3.65","1":"3.65"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"4.00","1":"4.00"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"4.45","1":"4.45"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"4.50","1":"4.50"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"4.50","1":"4.50"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"4.85","1":"4.85"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"4.00","1":"4.00"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"4.05","1":"4.05"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"3.80","1":"3.80"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"4.20","1":"4.20"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"4.20","1":"4.20"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"3.75","1":"3.75"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"3.75","1":"3.75"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"4.20","1":"4.20"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"4.40","1":"4.40"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"4.40","1":"4.40"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"4.60","1":"4.60"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"4.90","1":"4.90"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"5.50","1":"5.50"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"5.95","1":"5.95"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"6.45","1":"6.45"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"5.60","1":"5.60"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"4.65","1":"4.65"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"4.10","1":"4.10"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"5.10","1":"5.10"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"6.10","1":"6.10"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"6.25","1":"6.25"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"5.00","1":"5.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"5.00","1":"5.00"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"5.50","1":"5.50"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"5.90","1":"5.90"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"6.40","1":"6.40"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"6.50","1":"6.50"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"5.50","1":"5.50"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"5.25","1":"5.25"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"5.50","1":"5.50"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"5.00","1":"5.00"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"4.50","1":"4.50"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"4.50","1":"4.50"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"5.00","1":"5.00"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"5.00","1":"5.00"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"5.00","1":"5.00"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"5.00","1":"5.00"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"4.50","1":"4.50"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"5.00","1":"5.00"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"4.65","1":"4.65"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"4.00","1":"4.00"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"4.00","1":"4.00"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"4.00","1":"4.00"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"3.60","1":"3.60"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"4.00","1":"4.00"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"4.00","1":"4.00"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"4.00","1":"4.00"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"4.50","1":"4.50"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"5.00","1":"5.00"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"5.00","1":"5.00"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"4.50","1":"4.50"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"4.50","1":"4.50"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"4.70","1":"4.70"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"4.60","1":"4.60"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"3.85","1":"3.85"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"4.85","1":"4.85"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"5.85","1":"5.85"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"5.70","1":"5.70"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"4.85","1":"4.85"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"5.45","1":"5.45"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"5.45","1":"5.45"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"5.50","1":"5.50"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"4.85","1":"4.85"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"4.85","1":"4.85"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"4.75","1":"4.75"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"5.00","1":"5.00"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"4.30","1":"4.30"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"4.80","1":"4.80"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"4.80","1":"4.80"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"5.60","1":"5.60"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"5.80","1":"5.80"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"4.90","1":"4.90"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"5.00","1":"5.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"4.05","1":"4.05"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"4.50","1":"4.50"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"4.50","1":"4.50"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"4.10","1":"4.10"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"3.55","1":"3.55"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"4.00","1":"4.00"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"3.00","1":"3.00"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"3.00","1":"3.00"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"3.95","1":"3.95"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"4.49","1":"4.49"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"3.50","1":"3.50"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"3.50","1":"3.50"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"3.85","1":"3.85"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"3.05","1":"3.05"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"3.50","1":"3.50"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"3.00","1":"3.00"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"3.00","1":"3.00"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"2.50","1":"2.50"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"2.39","1":"2.39"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"1.65","1":"1.65"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"2.15","1":"2.15"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"2.40","1":"2.40"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"2.50","1":"2.50"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"2.38","1":"2.38"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"2.50","1":"2.50"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"2.50","1":"2.50"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"2.50","1":"2.50"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"1.65","1":"1.65"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"2.40","1":"2.40"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"1.90","1":"1.90"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"2.00","1":"2.00"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"2.25","1":"2.25"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"3.25","1":"3.25"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"2.25","1":"2.25"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"1.95","1":"1.95"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"2.10","1":"2.10"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"2.00","1":"2.00"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"2.15","1":"2.15"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"2.15","1":"2.15"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"1.45","1":"1.45"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"2.40","1":"2.40"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"1.40","1":"1.40"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"2.35","1":"2.35"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"3.35","1":"3.35"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"2.30","1":"2.30"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"2.50","1":"2.50"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"2.70","1":"2.70"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"3.40","1":"3.40"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"3.00","1":"3.00"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"2.99","1":"2.99"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"2.95","1":"2.95"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"2.80","1":"2.80"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"2.77","1":"2.77"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"1.80","1":"1.80"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"1.80","1":"1.80"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"1.89","1":"1.89"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"1.62","1":"1.62"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"2.49","1":"2.49"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"1.98","1":"1.98"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"1.32","1":"1.32"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"1.60","1":"1.60"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"1.28","1":"1.28"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"1.02","1":"1.02"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"1.05","1":"1.05"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"1.25","1":"1.25"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"1.10","1":"1.10"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"1.70","1":"1.70"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"1.16","1":"1.16"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"0.80","1":"0.80"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"1.50","1":"1.50"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"1.05","1":"1.05"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"1.10","1":"1.10"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"1.45","1":"1.45"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"1.05","1":"1.05"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"1.00","1":"1.00"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"1.50","1":"1.50"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"2.00","1":"2.00"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"1.99","1":"1.99"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"2.00","1":"2.00"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"2.00","1":"2.00"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"1.40","1":"1.40"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"1.60","1":"1.60"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"1.55","1":"1.55"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"0.55","1":"0.55"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"1.49","1":"1.49"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"1.30","1":"1.30"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"1.20","1":"1.20"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"0.50","1":"0.50"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"1.50","1":"1.50"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"1.17","1":"1.17"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"1.31","1":"1.31"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"1.62","1":"1.62"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"1.59","1":"1.59"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"1.89","1":"1.89"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"1.36","1":"1.36"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"1.60","1":"1.60"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"1.78","1":"1.78"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"1.70","1":"1.70"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"1.70","1":"1.70"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"1.85","1":"1.85"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"2.20","1":"2.20"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"1.99","1":"1.99"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"2.49","1":"2.49"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"2.60","1":"2.60"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"2.00","1":"2.00"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"2.00","1":"2.00"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"2.28","1":"2.28"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"2.46","1":"2.46"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"2.85","1":"2.85"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"1.85","1":"1.85"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"2.00","1":"2.00"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"1.99","1":"1.99"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"2.00","1":"2.00"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"2.35","1":"2.35"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"1.46","1":"1.46"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"1.65","1":"1.65"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"1.47","1":"1.47"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"1.69","1":"1.69"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"1.68","1":"1.68"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"1.43","1":"1.43"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"1.80","1":"1.80"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"1.70","1":"1.70"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"1.69","1":"1.69"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"1.40","1":"1.40"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"2.11","1":"2.11"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"2.40","1":"2.40"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"2.99","1":"2.99"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"3.87","1":"3.87"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"3.59","1":"3.59"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"3.73","1":"3.73"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"3.15","1":"3.15"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"3.76","1":"3.76"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"3.90","1":"3.90"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"4.00","1":"4.00"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"4.10","1":"4.10"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"3.60","1":"3.60"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"3.00","1":"3.00"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"3.40","1":"3.40"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"2.78","1":"2.78"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"2.99","1":"2.99"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"2.99","1":"2.99"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"2.96","1":"2.96"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"3.00","1":"3.00"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"2.75","1":"2.75"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"3.35","1":"3.35"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"3.32","1":"3.32"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"3.10","1":"3.10"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"3.00","1":"3.00"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"3.28","1":"3.28"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"3.44","1":"3.44"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"3.00","1":"3.00"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"3.31","1":"3.31"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"3.29","1":"3.29"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"2.80","1":"2.80"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"3.00","1":"3.00"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"3.00","1":"3.00"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"2.00","1":"2.00"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"2.30","1":"2.30"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"2.90","1":"2.90"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"2.69","1":"2.69"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"2.85","1":"2.85"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"2.99","1":"2.99"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"2.53","1":"2.53"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"2.25","1":"2.25"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"1.76","1":"1.76"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"2.70","1":"2.70"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"2.98","1":"2.98"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"3.14","1":"3.14"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"3.23","1":"3.23"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"3.35","1":"3.35"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"2.52","1":"2.52"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"3.30","1":"3.30"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"3.68","1":"3.68"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"3.39","1":"3.39"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"3.89","1":"3.89"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"3.20","1":"3.20"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"3.49","1":"3.49"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"3.95","1":"3.95"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"3.50","1":"3.50"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"3.82","1":"3.82"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"3.99","1":"3.99"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"3.85","1":"3.85"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"2.85","1":"2.85"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"3.82","1":"3.82"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"2.85","1":"2.85"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"3.85","1":"3.85"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"3.95","1":"3.95"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"2.91","1":"2.91"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"3.88","1":"3.88"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"4.50","1":"4.50"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"4.00","1":"4.00"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"3.98","1":"3.98"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"3.90","1":"3.90"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"3.01","1":"3.01"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"3.90","1":"3.90"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"3.00","1":"3.00"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"3.00","1":"3.00"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"3.45","1":"3.45"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"3.01","1":"3.01"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"3.31","1":"3.31"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"3.39","1":"3.39"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"3.34","1":"3.34"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"3.39","1":"3.39"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"3.40","1":"3.40"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"3.38","1":"3.38"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"3.00","1":"3.00"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"3.48","1":"3.48"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"3.25","1":"3.25"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"3.10","1":"3.10"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"3.48","1":"3.48"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"3.45","1":"3.45"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"3.47","1":"3.47"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"3.48","1":"3.48"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"3.49","1":"3.49"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"3.49","1":"3.49"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"3.15","1":"3.15"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"3.25","1":"3.25"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"3.67","1":"3.67"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"3.50","1":"3.50"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"3.02","1":"3.02"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"3.49","1":"3.49"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"3.85","1":"3.85"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"4.15","1":"4.15"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"4.52","1":"4.52"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"5.20","1":"5.20"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"5.79","1":"5.79"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"6.18","1":"6.18"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"6.37","1":"6.37"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"6.25","1":"6.25"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"6.00","1":"6.00"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"6.05","1":"6.05"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"5.99","1":"5.99"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"6.02","1":"6.02"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"6.25","1":"6.25"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"6.51","1":"6.51"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"6.48","1":"6.48"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"6.35","1":"6.35"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"6.25","1":"6.25"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"5.53","1":"5.53"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"5.40","1":"5.40"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"5.50","1":"5.50"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"5.36","1":"5.36"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"6.36","1":"6.36"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"5.75","1":"5.75"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"6.75","1":"6.75"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"7.74","1":"7.74"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"8.00","1":"8.00"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"7.59","1":"7.59"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"7.10","1":"7.10"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"7.10","1":"7.10"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"7.70","1":"7.70"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"7.01","1":"7.01"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"7.51","1":"7.51"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"8.00","1":"8.00"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"7.40","1":"7.40"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"8.29","1":"8.29"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"9.21","1":"9.21"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"8.51","1":"8.51"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"8.95","1":"8.95"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"8.53","1":"8.53"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"8.62","1":"8.62"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"9.60","1":"9.60"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"9.99","1":"9.99"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"9.00","1":"9.00"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"8.25","1":"8.25"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"7.45","1":"7.45"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"8.23","1":"8.23"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"8.15","1":"8.15"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"9.15","1":"9.15"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"8.15","1":"8.15"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"8.10","1":"8.10"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"7.90","1":"7.90"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"7.95","1":"7.95"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"8.95","1":"8.95"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"9.95","1":"9.95"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"8.96","1":"8.96"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"8.96","1":"8.96"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"8.96","1":"8.96"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"8.96","1":"8.96"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"8.00","1":"8.00"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"8.99","1":"8.99"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"8.99","1":"8.99"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"8.99","1":"8.99"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"9.98","1":"9.98"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"9.98","1":"9.98"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"9.50","1":"9.50"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"9.51","1":"9.51"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"9.51","1":"9.51"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"9.25","1":"9.25"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"9.69","1":"9.69"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"9.36","1":"9.36"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"9.36","1":"9.36"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"9.36","1":"9.36"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"9.57","1":"9.57"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"9.57","1":"9.57"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"9.57","1":"9.57"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"9.57","1":"9.57"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"9.25","1":"9.25"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"9.25","1":"9.25"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"9.25","1":"9.25"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"9.25","1":"9.25"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"9.25","1":"9.25"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"9.25","1":"9.25"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"8.56","1":"8.56"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"8.56","1":"8.56"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"8.56","1":"8.56"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"8.56","1":"8.56"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"8.56","1":"8.56"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"8.56","1":"8.56"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"9.00","1":"9.00"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"8.56","1":"8.56"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"8.56","1":"8.56"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"8.56","1":"8.56"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"8.56","1":"8.56"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"8.56","1":"8.56"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"8.56","1":"8.56"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"8.56","1":"8.56"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"8.56","1":"8.56"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"8.56","1":"8.56"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"8.56","1":"8.56"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"8.56","1":"8.56"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"8.56","1":"8.56"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"8.56","1":"8.56"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"8.56","1":"8.56"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"8.56","1":"8.56"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"8.56","1":"8.56"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"8.56","1":"8.56"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"7.56","1":"7.56"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"7.56","1":"7.56"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"7.56","1":"7.56"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"7.56","1":"7.56"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"7.56","1":"7.56"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"7.56","1":"7.56"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"6.98","1":"6.98"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"0.00","1":"0.00"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"6.98","1":"6.98"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"6.98","1":"6.98"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"6.98","1":"6.98"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"6.98","1":"6.98"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"6.00","1":"6.00"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"6.00","1":"6.00"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"6.00","1":"6.00"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"6.00","1":"6.00"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"5.75","1":"5.75"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"5.75","1":"5.75"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"5.75","1":"5.75"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"5.05","1":"5.05"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"4.10","1":"4.10"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"4.21","1":"4.21"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"4.68","1":"4.68"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"4.68","1":"4.68"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"4.68","1":"4.68"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"4.88","1":"4.88"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"4.88","1":"4.88"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"4.21","1":"4.21"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"4.50","1":"4.50"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"4.44","1":"4.44"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"4.44","1":"4.44"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"4.62","1":"4.62"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"4.28","1":"4.28"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"4.26","1":"4.26"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"4.20","1":"4.20"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"4.00","1":"4.00"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"4.00","1":"4.00"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"3.01","1":"3.01"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"3.42","1":"3.42"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"3.42","1":"3.42"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"3.50","1":"3.50"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"3.50","1":"3.50"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"3.76","1":"3.76"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"4.00","1":"4.00"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"4.00","1":"4.00"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"3.50","1":"3.50"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"3.50","1":"3.50"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"3.50","1":"3.50"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"3.35","1":"3.35"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"3.35","1":"3.35"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"3.35","1":"3.35"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"3.35","1":"3.35"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"3.35","1":"3.35"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"3.50","1":"3.50"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"3.30","1":"3.30"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"3.19","1":"3.19"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"3.65","1":"3.65"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"3.86","1":"3.86"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"3.41","1":"3.41"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"3.41","1":"3.41"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"3.79","1":"3.79"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"3.60","1":"3.60"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"4.51","1":"4.51"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"4.75","1":"4.75"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"5.40","1":"5.40"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"5.38","1":"5.38"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"4.93","1":"4.93"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"4.88","1":"4.88"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"4.50","1":"4.50"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"4.50","1":"4.50"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"4.00","1":"4.00"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"4.00","1":"4.00"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"4.58","1":"4.58"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"4.20","1":"4.20"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"4.10","1":"4.10"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"4.00","1":"4.00"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"4.25","1":"4.25"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"4.25","1":"4.25"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"3.25","1":"3.25"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"4.19","1":"4.19"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"4.19","1":"4.19"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"4.19","1":"4.19"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"3.93","1":"3.93"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"3.51","1":"3.51"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"3.51","1":"3.51"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"3.51","1":"3.51"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"3.50","1":"3.50"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"3.20","1":"3.20"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"3.20","1":"3.20"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"3.04","1":"3.04"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"3.15","1":"3.15"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"3.15","1":"3.15"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"3.04","1":"3.04"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"3.04","1":"3.04"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"3.25","1":"3.25"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"3.25","1":"3.25"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"3.50","1":"3.50"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"3.60","1":"3.60"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"3.60","1":"3.60"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"3.60","1":"3.60"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"3.50","1":"3.50"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"3.50","1":"3.50"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"3.50","1":"3.50"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"3.50","1":"3.50"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"3.75","1":"3.75"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"3.55","1":"3.55"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"3.50","1":"3.50"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"3.50","1":"3.50"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"3.50","1":"3.50"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"3.50","1":"3.50"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"3.25","1":"3.25"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"3.75","1":"3.75"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"3.75","1":"3.75"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"3.40","1":"3.40"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"3.40","1":"3.40"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"3.97","1":"3.97"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"3.99","1":"3.99"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"4.49","1":"4.49"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"4.49","1":"4.49"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"4.49","1":"4.49"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"4.41","1":"4.41"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"4.98","1":"4.98"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"4.59","1":"4.59"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"4.50","1":"4.50"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"4.50","1":"4.50"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"4.50","1":"4.50"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"4.50","1":"4.50"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"4.55","1":"4.55"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"4.50","1":"4.50"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"4.50","1":"4.50"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"4.60","1":"4.60"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"4.60","1":"4.60"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"4.35","1":"4.35"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"4.60","1":"4.60"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"4.60","1":"4.60"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"4.60","1":"4.60"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"5.01","1":"5.01"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"5.01","1":"5.01"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"6.00","1":"6.00"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"6.00","1":"6.00"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"6.00","1":"6.00"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"6.00","1":"6.00"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"6.00","1":"6.00"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"7.00","1":"7.00"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"8.00","1":"8.00"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"8.00","1":"8.00"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"7.93","1":"7.93"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"7.93","1":"7.93"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"7.93","1":"7.93"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"7.63","1":"7.63"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"7.63","1":"7.63"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"7.63","1":"7.63"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"7.63","1":"7.63"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"7.63","1":"7.63"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"7.63","1":"7.63"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"7.32","1":"7.32"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"8.32","1":"8.32"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"7.32","1":"7.32"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"7.32","1":"7.32"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"7.32","1":"7.32"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"7.32","1":"7.32"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"6.32","1":"6.32"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"5.75","1":"5.75"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"5.75","1":"5.75"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"6.00","1":"6.00"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"6.49","1":"6.49"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"6.00","1":"6.00"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"6.50","1":"6.50"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"6.99","1":"6.99"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"7.50","1":"7.50"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"7.50","1":"7.50"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"7.50","1":"7.50"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"7.15","1":"7.15"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"7.98","1":"7.98"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"7.50","1":"7.50"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"8.00","1":"8.00"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"8.47","1":"8.47"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"8.50","1":"8.50"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"8.85","1":"8.85"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"9.85","1":"9.85"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"10.85","1":"10.85"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"11.42","1":"11.42"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"12.42","1":"12.42"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"13.42","1":"13.42"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"14.42","1":"14.42"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"15.42","1":"15.42"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"14.70","1":"14.70"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"14.09","1":"14.09"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"13.15","1":"13.15"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"14.15","1":"14.15"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"15.15","1":"15.15"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"15.25","1":"15.25"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"15.07","1":"15.07"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"16.07","1":"16.07"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"16.30","1":"16.30"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"16.50","1":"16.50"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"16.96","1":"16.96"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"17.49","1":"17.49"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"16.50","1":"16.50"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"16.69","1":"16.69"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"16.99","1":"16.99"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"16.00","1":"16.00"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"15.00","1":"15.00"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"14.00","1":"14.00"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"13.70","1":"13.70"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"13.10","1":"13.10"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"13.50","1":"13.50"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"14.50","1":"14.50"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"13.51","1":"13.51"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"14.45","1":"14.45"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"14.50","1":"14.50"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"14.00","1":"14.00"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"14.97","1":"14.97"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"15.44","1":"15.44"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"14.50","1":"14.50"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"14.00","1":"14.00"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"14.85","1":"14.85"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"14.85","1":"14.85"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"14.10","1":"14.10"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"13.10","1":"13.10"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"12.10","1":"12.10"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"11.10","1":"11.10"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"10.16","1":"10.16"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"11.15","1":"11.15"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"12.15","1":"12.15"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"13.15","1":"13.15"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"14.15","1":"14.15"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"14.50","1":"14.50"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"13.55","1":"13.55"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"12.55","1":"12.55"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"11.55","1":"11.55"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"10.56","1":"10.56"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"9.56","1":"9.56"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"8.71","1":"8.71"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"9.40","1":"9.40"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"10.40","1":"10.40"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"11.40","1":"11.40"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"11.42","1":"11.42"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"11.10","1":"11.10"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"11.23","1":"11.23"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"11.35","1":"11.35"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"11.00","1":"11.00"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"11.00","1":"11.00"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"12.00","1":"12.00"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"13.00","1":"13.00"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"13.63","1":"13.63"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"13.55","1":"13.55"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"14.55","1":"14.55"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"15.55","1":"15.55"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"15.27","1":"15.27"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"16.27","1":"16.27"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"16.82","1":"16.82"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"16.50","1":"16.50"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"17.12","1":"17.12"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"17.65","1":"17.65"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"16.70","1":"16.70"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"16.00","1":"16.00"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"15.00","1":"15.00"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"14.05","1":"14.05"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"13.60","1":"13.60"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"12.65","1":"12.65"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"12.00","1":"12.00"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"11.66","1":"11.66"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"10.80","1":"10.80"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"9.80","1":"9.80"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"10.80","1":"10.80"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"11.80","1":"11.80"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"11.00","1":"11.00"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"12.00","1":"12.00"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"13.00","1":"13.00"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"13.90","1":"13.90"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"14.90","1":"14.90"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"15.05","1":"15.05"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"15.00","1":"15.00"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"15.95","1":"15.95"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"16.95","1":"16.95"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"17.26","1":"17.26"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"17.35","1":"17.35"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"16.96","1":"16.96"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"17.50","1":"17.50"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"18.50","1":"18.50"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"19.50","1":"19.50"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"20.50","1":"20.50"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"21.52","1":"21.52"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"22.59","1":"22.59"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"23.71","1":"23.71"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"24.89","1":"24.89"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"23.65","1":"23.65"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"22.60","1":"22.60"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"23.70","1":"23.70"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"24.88","1":"24.88"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"24.00","1":"24.00"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"23.90","1":"23.90"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"23.90","1":"23.90"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"23.80","1":"23.80"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"23.40","1":"23.40"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"22.25","1":"22.25"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"22.99","1":"22.99"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"22.40","1":"22.40"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"22.00","1":"22.00"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"21.90","1":"21.90"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"20.81","1":"20.81"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"18.25","1":"18.25"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"18.50","1":"18.50"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"18.80","1":"18.80"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"17.80","1":"17.80"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"17.69","1":"17.69"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"16.61","1":"16.61"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"17.21","1":"17.21"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"17.80","1":"17.80"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"17.80","1":"17.80"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"18.20","1":"18.20"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"16.51","1":"16.51"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"16.03","1":"16.03"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"14.60","1":"14.60"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"15.60","1":"15.60"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"16.58","1":"16.58"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"16.58","1":"16.58"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"15.78","1":"15.78"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"14.78","1":"14.78"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"15.45","1":"15.45"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"16.40","1":"16.40"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"17.08","1":"17.08"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"17.11","1":"17.11"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"17.90","1":"17.90"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"17.00","1":"17.00"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"16.50","1":"16.50"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"15.50","1":"15.50"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"15.00","1":"15.00"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"14.75","1":"14.75"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"13.50","1":"13.50"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"12.50","1":"12.50"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"11.50","1":"11.50"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"12.25","1":"12.25"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"13.10","1":"13.10"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"12.10","1":"12.10"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"12.10","1":"12.10"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"12.00","1":"12.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"12.00","1":"12.00"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"11.00","1":"11.00"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"10.00","1":"10.00"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"10.00","1":"10.00"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"11.00","1":"11.00"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"11.00","1":"11.00"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"11.00","1":"11.00"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"10.00","1":"10.00"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"10.00","1":"10.00"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"9.00","1":"9.00"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"8.01","1":"8.01"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"9.01","1":"9.01"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"9.01","1":"9.01"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"8.20","1":"8.20"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"8.20","1":"8.20"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"8.00","1":"8.00"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"10.00","1":"10.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"11.00","1":"11.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"11.99","1":"11.99"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"12.98","1":"12.98"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"13.96","1":"13.96"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"11.76","1":"11.76"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"11.00","1":"11.00"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"11.00","1":"11.00"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"11.50","1":"11.50"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"11.05","1":"11.05"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"11.05","1":"11.05"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"12.05","1":"12.05"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"12.79","1":"12.79"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"12.49","1":"12.49"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"10.13","1":"10.13"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"9.00","1":"9.00"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"7.11","1":"7.11"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"6.65","1":"6.65"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"7.65","1":"7.65"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"8.65","1":"8.65"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"9.64","1":"9.64"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"9.00","1":"9.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"9.00","1":"9.00"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"10.00","1":"10.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"9.90","1":"9.90"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"9.45","1":"9.45"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"10.45","1":"10.45"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"11.40","1":"11.40"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"12.34","1":"12.34"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"13.30","1":"13.30"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"12.30","1":"12.30"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"11.30","1":"11.30"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"10.30","1":"10.30"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"10.30","1":"10.30"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"10.30","1":"10.30"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"11.30","1":"11.30"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"10.30","1":"10.30"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"11.29","1":"11.29"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"10.50","1":"10.50"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"9.50","1":"9.50"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"8.55","1":"8.55"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"7.56","1":"7.56"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"8.56","1":"8.56"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"8.00","1":"8.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"7.11","1":"7.11"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"8.11","1":"8.11"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"8.11","1":"8.11"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"9.00","1":"9.00"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"10.00","1":"10.00"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"9.10","1":"9.10"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"10.00","1":"10.00"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"9.00","1":"9.00"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"8.00","1":"8.00"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"7.04","1":"7.04"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"6.04","1":"6.04"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"5.04","1":"5.04"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"7.05","1":"7.05"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"7.05","1":"7.05"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"8.05","1":"8.05"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"9.05","1":"9.05"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"8.05","1":"8.05"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"7.20","1":"7.20"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"6.77","1":"6.77"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"6.72","1":"6.72"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"6.90","1":"6.90"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"5.91","1":"5.91"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"6.01","1":"6.01"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"5.03","1":"5.03"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"6.03","1":"6.03"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"6.00","1":"6.00"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"6.00","1":"6.00"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"6.30","1":"6.30"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"7.30","1":"7.30"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"6.30","1":"6.30"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"6.50","1":"6.50"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"7.50","1":"7.50"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"7.00","1":"7.00"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"8.00","1":"8.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"8.00","1":"8.00"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"8.00","1":"8.00"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"8.00","1":"8.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"8.00","1":"8.00"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"8.00","1":"8.00"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"8.50","1":"8.50"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"8.00","1":"8.00"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"8.25","1":"8.25"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"9.25","1":"9.25"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"8.95","1":"8.95"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"7.95","1":"7.95"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"6.95","1":"6.95"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"8.00","1":"8.00"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"8.00","1":"8.00"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"8.00","1":"8.00"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"7.93","1":"7.93"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"7.50","1":"7.50"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"7.50","1":"7.50"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"7.75","1":"7.75"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"8.75","1":"8.75"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"9.75","1":"9.75"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"10.75","1":"10.75"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"9.75","1":"9.75"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"10.75","1":"10.75"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"11.75","1":"11.75"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"11.05","1":"11.05"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"10.05","1":"10.05"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"9.66","1":"9.66"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"10.66","1":"10.66"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"11.66","1":"11.66"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"11.00","1":"11.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"11.00","1":"11.00"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"11.00","1":"11.00"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"11.00","1":"11.00"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"10.01","1":"10.01"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"9.02","1":"9.02"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"10.04","1":"10.04"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"10.00","1":"10.00"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"9.00","1":"9.00"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"9.00","1":"9.00"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"10.24","1":"10.24"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"11.24","1":"11.24"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"12.24","1":"12.24"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"11.24","1":"11.24"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"9.97","1":"9.97"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"8.97","1":"8.97"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"7.99","1":"7.99"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"8.00","1":"8.00"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"10.47","1":"10.47"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"13.50","1":"13.50"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"14.40","1":"14.40"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"14.00","1":"14.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"13.01","1":"13.01"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"13.00","1":"13.00"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"14.00","1":"14.00"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"15.00","1":"15.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"15.98","1":"15.98"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"13.85","1":"13.85"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"12.82","1":"12.82"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"13.82","1":"13.82"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"14.10","1":"14.10"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"15.15","1":"15.15"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"16.28","1":"16.28"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"17.50","1":"17.50"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"18.81","1":"18.81"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"17.40","1":"17.40"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"16.50","1":"16.50"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"16.51","1":"16.51"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"17.74","1":"17.74"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"17.70","1":"17.70"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"16.38","1":"16.38"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"16.38","1":"16.38"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"16.00","1":"16.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"17.10","1":"17.10"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"16.90","1":"16.90"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"16.00","1":"16.00"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"17.20","1":"17.20"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"17.20","1":"17.20"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"17.20","1":"17.20"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"18.00","1":"18.00"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"19.35","1":"19.35"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"18.00","1":"18.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"19.34","1":"19.34"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"19.00","1":"19.00"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"20.00","1":"20.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"21.50","1":"21.50"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"22.00","1":"22.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"23.65","1":"23.65"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"23.00","1":"23.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"23.00","1":"23.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"24.00","1":"24.00"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"23.05","1":"23.05"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"22.00","1":"22.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"22.00","1":"22.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"22.00","1":"22.00"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"23.65","1":"23.65"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"22.78","1":"22.78"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"22.00","1":"22.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"23.63","1":"23.63"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"23.00","1":"23.00"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"24.71","1":"24.71"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"23.00","1":"23.00"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"24.68","1":"24.68"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"24.98","1":"24.98"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"24.28","1":"24.28"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"22.46","1":"22.46"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"24.10","1":"24.10"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"25.75","1":"25.75"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"23.82","1":"23.82"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"22.31","1":"22.31"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"22.00","1":"22.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"22.50","1":"22.50"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"24.00","1":"24.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"24.00","1":"24.00"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"25.79","1":"25.79"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"25.00","1":"25.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"24.00","1":"24.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"23.50","1":"23.50"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"25.26","1":"25.26"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"27.15","1":"27.15"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"29.18","1":"29.18"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"31.30","1":"31.30"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"32.00","1":"32.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"33.00","1":"33.00"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"34.00","1":"34.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"34.00","1":"34.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"31.45","1":"31.45"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"31.45","1":"31.45"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"33.50","1":"33.50"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"32.00","1":"32.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"33.90","1":"33.90"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"33.00","1":"33.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"30.53","1":"30.53"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"32.81","1":"32.81"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"33.00","1":"33.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"33.00","1":"33.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"33.00","1":"33.00"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"33.00","1":"33.00"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"30.60","1":"30.60"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"30.50","1":"30.50"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"32.78","1":"32.78"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"30.33","1":"30.33"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"32.60","1":"32.60"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"31.00","1":"31.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"31.00","1":"31.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"32.50","1":"32.50"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"32.50","1":"32.50"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"32.50","1":"32.50"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"32.75","1":"32.75"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"32.75","1":"32.75"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"33.00","1":"33.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"32.00","1":"32.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"31.55","1":"31.55"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"33.91","1":"33.91"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"36.45","1":"36.45"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"39.17","1":"39.17"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"42.10","1":"42.10"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"41.14","1":"41.14"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"41.00","1":"41.00"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"40.01","1":"40.01"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"42.25","1":"42.25"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"44.50","1":"44.50"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"41.17","1":"41.17"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"41.30","1":"41.30"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"39.50","1":"39.50"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"40.75","1":"40.75"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"38.71","1":"38.71"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"40.80","1":"40.80"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"39.10","1":"39.10"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"41.95","1":"41.95"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"40.07","1":"40.07"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"40.25","1":"40.25"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"40.75","1":"40.75"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"39.00","1":"39.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"41.89","1":"41.89"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"41.00","1":"41.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"41.00","1":"41.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"41.00","1":"41.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"40.00","1":"40.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"40.10","1":"40.10"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"40.50","1":"40.50"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"40.98","1":"40.98"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"41.80","1":"41.80"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"40.00","1":"40.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"40.00","1":"40.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"40.00","1":"40.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"37.01","1":"37.01"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"39.59","1":"39.59"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"37.00","1":"37.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"34.90","1":"34.90"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"32.33","1":"32.33"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"33.89","1":"33.89"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"34.00","1":"34.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"32.00","1":"32.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"33.80","1":"33.80"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"35.99","1":"35.99"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"37.90","1":"37.90"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"33.53","1":"33.53"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"34.50","1":"34.50"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"35.00","1":"35.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"35.00","1":"35.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"34.50","1":"34.50"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"35.00","1":"35.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"35.00","1":"35.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"35.00","1":"35.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"32.50","1":"32.50"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"37.50","1":"37.50"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"37.00","1":"37.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"34.25","1":"34.25"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"34.99","1":"34.99"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"37.49","1":"37.49"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"35.00","1":"35.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"32.38","1":"32.38"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"30.00","1":"30.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"32.19","1":"32.19"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"32.50","1":"32.50"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"33.00","1":"33.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"33.00","1":"33.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"35.44","1":"35.44"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"36.00","1":"36.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"36.99","1":"36.99"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"34.30","1":"34.30"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"35.74","1":"35.74"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"35.74","1":"35.74"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"38.40","1":"38.40"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"39.60","1":"39.60"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"41.99","1":"41.99"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"43.50","1":"43.50"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"46.50","1":"46.50"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"48.80","1":"48.80"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"45.14","1":"45.14"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"47.99","1":"47.99"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"44.40","1":"44.40"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"41.07","1":"41.07"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"38.00","1":"38.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"38.00","1":"38.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"37.00","1":"37.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"36.80","1":"36.80"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"37.01","1":"37.01"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"37.00","1":"37.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"34.25","1":"34.25"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"36.49","1":"36.49"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"38.99","1":"38.99"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"41.00","1":"41.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"38.00","1":"38.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"37.90","1":"37.90"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"35.00","1":"35.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"36.00","1":"36.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"34.01","1":"34.01"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"31.46","1":"31.46"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"34.50","1":"34.50"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"34.40","1":"34.40"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"31.82","1":"31.82"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"31.82","1":"31.82"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"33.75","1":"33.75"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"32.00","1":"32.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"30.05","1":"30.05"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"26.00","1":"26.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"24.05","1":"24.05"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"27.95","1":"27.95"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"24.05","1":"24.05"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"22.25","1":"22.25"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"23.91","1":"23.91"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"23.91","1":"23.91"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"22.12","1":"22.12"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"20.50","1":"20.50"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"22.50","1":"22.50"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"20.82","1":"20.82"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"20.82","1":"20.82"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"19.26","1":"19.26"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"17.82","1":"17.82"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"18.27","1":"18.27"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"17.10","1":"17.10"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"19.64","1":"19.64"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"18.20","1":"18.20"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"16.90","1":"16.90"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"16.05","1":"16.05"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"15.30","1":"15.30"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"14.25","1":"14.25"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"15.31","1":"15.31"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"14.20","1":"14.20"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"15.20","1":"15.20"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"14.10","1":"14.10"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"13.51","1":"13.51"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"13.80","1":"13.80"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"14.84","1":"14.84"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"15.94","1":"15.94"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"14.74","1":"14.74"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"15.05","1":"15.05"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"16.18","1":"16.18"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"16.99","1":"16.99"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"18.25","1":"18.25"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"19.60","1":"19.60"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"18.95","1":"18.95"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"17.02","1":"17.02"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"18.25","1":"18.25"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"18.25","1":"18.25"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"17.00","1":"17.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"17.00","1":"17.00"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"16.14","1":"16.14"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"16.14","1":"16.14"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"15.99","1":"15.99"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"15.99","1":"15.99"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"16.50","1":"16.50"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"15.30","1":"15.30"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"15.15","1":"15.15"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"15.95","1":"15.95"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"14.75","1":"14.75"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"14.50","1":"14.50"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"15.59","1":"15.59"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"15.82","1":"15.82"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"15.85","1":"15.85"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"14.66","1":"14.66"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"15.76","1":"15.76"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"15.50","1":"15.50"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"15.90","1":"15.90"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"15.50","1":"15.50"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"15.50","1":"15.50"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"15.50","1":"15.50"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"15.50","1":"15.50"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"15.50","1":"15.50"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"15.50","1":"15.50"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"15.50","1":"15.50"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"15.50","1":"15.50"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"15.50","1":"15.50"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"15.50","1":"15.50"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"15.50","1":"15.50"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"15.50","1":"15.50"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"15.50","1":"15.50"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"15.00","1":"15.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"14.00","1":"14.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"14.10","1":"14.10"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"15.15","1":"15.15"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"13.20","1":"13.20"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"13.00","1":"13.00"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"13.00","1":"13.00"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"13.00","1":"13.00"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"13.25","1":"13.25"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"12.26","1":"12.26"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"13.49","1":"13.49"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"14.84","1":"14.84"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"16.32","1":"16.32"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"17.95","1":"17.95"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"16.42","1":"16.42"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"15.31","1":"15.31"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"16.75","1":"16.75"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"16.75","1":"16.75"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"17.50","1":"17.50"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"17.50","1":"17.50"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"17.50","1":"17.50"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"16.02","1":"16.02"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"16.02","1":"16.02"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"16.02","1":"16.02"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"14.72","1":"14.72"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"14.72","1":"14.72"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"14.72","1":"14.72"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"14.72","1":"14.72"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"14.72","1":"14.72"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"13.51","1":"13.51"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"13.51","1":"13.51"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"13.12","1":"13.12"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"13.12","1":"13.12"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"13.12","1":"13.12"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"13.12","1":"13.12"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"13.12","1":"13.12"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"11.86","1":"11.86"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"11.86","1":"11.86"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"11.86","1":"11.86"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"11.80","1":"11.80"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"11.25","1":"11.25"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"11.25","1":"11.25"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"11.25","1":"11.25"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"11.25","1":"11.25"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"11.25","1":"11.25"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"11.25","1":"11.25"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"10.75","1":"10.75"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"10.75","1":"10.75"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"10.75","1":"10.75"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"10.75","1":"10.75"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"10.75","1":"10.75"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"10.75","1":"10.75"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"10.75","1":"10.75"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"10.61","1":"10.61"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"10.61","1":"10.61"}]}