{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"5.75","1":"5.75"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"5.70","1":"5.70"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"5.85","1":"5.85"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"5.50","1":"5.50"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"5.45","1":"5.45"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"5.70","1":"5.70"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"6.25","1":"6.25"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"6.00","1":"6.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"6.50","1":"6.50"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"6.25","1":"6.25"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"6.25","1":"6.25"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"6.00","1":"6.00"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"5.75","1":"5.75"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"6.75","1":"6.75"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"6.35","1":"6.35"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"5.50","1":"5.50"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"5.75","1":"5.75"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"5.75","1":"5.75"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"6.10","1":"6.10"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"6.65","1":"6.65"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"7.00","1":"7.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"8.50","1":"8.50"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"9.25","1":"9.25"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"8.25","1":"8.25"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"7.25","1":"7.25"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"6.50","1":"6.50"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"6.00","1":"6.00"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"6.25","1":"6.25"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"6.50","1":"6.50"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"6.50","1":"6.50"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"6.10","1":"6.10"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"6.75","1":"6.75"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"8.25","1":"8.25"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"7.90","1":"7.90"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"8.30","1":"8.30"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"9.65","1":"9.65"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"9.00","1":"9.00"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"8.75","1":"8.75"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"8.80","1":"8.80"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"8.30","1":"8.30"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"8.20","1":"8.20"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"7.20","1":"7.20"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"8.00","1":"8.00"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"8.40","1":"8.40"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"8.30","1":"8.30"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"8.40","1":"8.40"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"8.00","1":"8.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"7.60","1":"7.60"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"8.00","1":"8.00"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"8.10","1":"8.10"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"8.95","1":"8.95"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"8.75","1":"8.75"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"8.50","1":"8.50"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"8.65","1":"8.65"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"8.80","1":"8.80"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"9.00","1":"9.00"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"8.70","1":"8.70"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"8.70","1":"8.70"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"8.30","1":"8.30"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"8.35","1":"8.35"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"8.90","1":"8.90"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"9.00","1":"9.00"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"9.15","1":"9.15"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"8.30","1":"8.30"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"7.95","1":"7.95"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"9.20","1":"9.20"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"8.20","1":"8.20"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"7.20","1":"7.20"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"6.20","1":"6.20"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"5.25","1":"5.25"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"6.00","1":"6.00"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"6.65","1":"6.65"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"7.50","1":"7.50"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"7.25","1":"7.25"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"6.25","1":"6.25"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"6.60","1":"6.60"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"7.25","1":"7.25"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"6.60","1":"6.60"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"7.00","1":"7.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"6.30","1":"6.30"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"6.00","1":"6.00"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"7.25","1":"7.25"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"6.30","1":"6.30"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"6.10","1":"6.10"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"6.40","1":"6.40"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"6.50","1":"6.50"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"6.50","1":"6.50"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"6.75","1":"6.75"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"7.10","1":"7.10"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"7.50","1":"7.50"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"6.75","1":"6.75"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"6.60","1":"6.60"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"6.55","1":"6.55"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"6.50","1":"6.50"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"7.00","1":"7.00"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"6.50","1":"6.50"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"6.50","1":"6.50"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"6.00","1":"6.00"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"6.85","1":"6.85"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"6.75","1":"6.75"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"6.95","1":"6.95"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"6.00","1":"6.00"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"6.80","1":"6.80"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"6.90","1":"6.90"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"6.80","1":"6.80"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"5.90","1":"5.90"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"6.80","1":"6.80"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"6.00","1":"6.00"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"6.40","1":"6.40"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"5.60","1":"5.60"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"6.00","1":"6.00"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"5.75","1":"5.75"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"5.95","1":"5.95"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"5.90","1":"5.90"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"6.00","1":"6.00"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"5.50","1":"5.50"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"6.10","1":"6.10"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"6.00","1":"6.00"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"6.50","1":"6.50"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"6.50","1":"6.50"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"6.40","1":"6.40"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"6.30","1":"6.30"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"6.30","1":"6.30"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"6.80","1":"6.80"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"6.85","1":"6.85"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"6.50","1":"6.50"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"6.00","1":"6.00"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"5.85","1":"5.85"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"5.90","1":"5.90"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"6.00","1":"6.00"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"6.30","1":"6.30"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"6.55","1":"6.55"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"5.50","1":"5.50"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"5.55","1":"5.55"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"6.00","1":"6.00"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"6.00","1":"6.00"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"6.30","1":"6.30"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"5.80","1":"5.80"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"5.70","1":"5.70"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"5.70","1":"5.70"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"6.00","1":"6.00"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"5.85","1":"5.85"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"5.80","1":"5.80"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"5.25","1":"5.25"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"4.55","1":"4.55"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"5.55","1":"5.55"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"5.40","1":"5.40"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"5.35","1":"5.35"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"5.50","1":"5.50"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"5.70","1":"5.70"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"5.20","1":"5.20"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"5.40","1":"5.40"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"5.35","1":"5.35"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"5.10","1":"5.10"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"5.85","1":"5.85"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"6.10","1":"6.10"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"6.15","1":"6.15"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"6.25","1":"6.25"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"6.05","1":"6.05"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"6.05","1":"6.05"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"5.90","1":"5.90"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"6.00","1":"6.00"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"5.60","1":"5.60"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"6.20","1":"6.20"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"5.75","1":"5.75"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"5.50","1":"5.50"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"5.50","1":"5.50"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"5.75","1":"5.75"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"6.25","1":"6.25"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"6.25","1":"6.25"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"6.50","1":"6.50"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"6.00","1":"6.00"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"6.05","1":"6.05"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"6.65","1":"6.65"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"6.70","1":"6.70"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"5.10","1":"5.10"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"5.50","1":"5.50"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"5.70","1":"5.70"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"5.50","1":"5.50"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"5.45","1":"5.45"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"5.00","1":"5.00"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"5.00","1":"5.00"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"5.00","1":"5.00"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"4.65","1":"4.65"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"4.40","1":"4.40"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"4.25","1":"4.25"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"4.25","1":"4.25"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"3.75","1":"3.75"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"4.25","1":"4.25"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"3.80","1":"3.80"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"3.75","1":"3.75"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"4.75","1":"4.75"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"5.20","1":"5.20"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"4.00","1":"4.00"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"4.85","1":"4.85"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"4.00","1":"4.00"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"4.70","1":"4.70"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"4.20","1":"4.20"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"4.50","1":"4.50"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"4.50","1":"4.50"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"4.20","1":"4.20"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"4.00","1":"4.00"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"4.00","1":"4.00"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"3.50","1":"3.50"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"3.75","1":"3.75"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"2.75","1":"2.75"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"3.75","1":"3.75"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"4.70","1":"4.70"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"5.50","1":"5.50"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"2.40","1":"2.40"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"2.10","1":"2.10"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"2.15","1":"2.15"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"2.45","1":"2.45"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"2.50","1":"2.50"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"2.10","1":"2.10"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"2.20","1":"2.20"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"2.20","1":"2.20"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"2.30","1":"2.30"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"2.15","1":"2.15"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"2.10","1":"2.10"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"2.05","1":"2.05"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"2.20","1":"2.20"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"2.25","1":"2.25"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"2.25","1":"2.25"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"2.30","1":"2.30"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"2.40","1":"2.40"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"2.25","1":"2.25"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"2.20","1":"2.20"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"2.15","1":"2.15"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"2.40","1":"2.40"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"2.25","1":"2.25"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"2.40","1":"2.40"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"2.21","1":"2.21"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"2.20","1":"2.20"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"2.22","1":"2.22"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"2.25","1":"2.25"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"2.25","1":"2.25"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"2.25","1":"2.25"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"2.38","1":"2.38"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"2.45","1":"2.45"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"2.15","1":"2.15"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"2.11","1":"2.11"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"2.00","1":"2.00"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"2.10","1":"2.10"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"2.20","1":"2.20"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"1.65","1":"1.65"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"1.00","1":"1.00"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"1.11","1":"1.11"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"1.22","1":"1.22"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"1.34","1":"1.34"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"1.47","1":"1.47"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"1.61","1":"1.61"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"1.00","1":"1.00"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"2.25","1":"2.25"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"2.30","1":"2.30"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"1.50","1":"1.50"},{"s_date":"Nov 12, 08","0":"Nov 12, 08","s_close":"1.50","1":"1.50"},{"s_date":"Dec 18, 08","0":"Dec 18, 08","s_close":"0.53","1":"0.53"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"1.53","1":"1.53"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"1.10","1":"1.10"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"0.26","1":"0.26"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"0.60","1":"0.60"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"1.50","1":"1.50"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"2.49","1":"2.49"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"2.50","1":"2.50"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"1.50","1":"1.50"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"0.71","1":"0.71"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"0.71","1":"0.71"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"1.50","1":"1.50"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"1.30","1":"1.30"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"0.80","1":"0.80"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"1.00","1":"1.00"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"1.00","1":"1.00"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"1.00","1":"1.00"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"0.80","1":"0.80"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"0.80","1":"0.80"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"0.36","1":"0.36"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"0.52","1":"0.52"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"0.75","1":"0.75"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"1.25","1":"1.25"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"0.86","1":"0.86"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"1.00","1":"1.00"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"0.90","1":"0.90"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"1.52","1":"1.52"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"1.66","1":"1.66"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"1.22","1":"1.22"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"1.25","1":"1.25"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"1.27","1":"1.27"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"1.70","1":"1.70"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"1.99","1":"1.99"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"1.99","1":"1.99"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"1.99","1":"1.99"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"1.30","1":"1.30"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"1.50","1":"1.50"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"1.52","1":"1.52"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"1.69","1":"1.69"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"1.50","1":"1.50"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"1.47","1":"1.47"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"2.41","1":"2.41"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"2.55","1":"2.55"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"2.70","1":"2.70"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"2.50","1":"2.50"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"2.75","1":"2.75"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"2.50","1":"2.50"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"2.75","1":"2.75"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"1.75","1":"1.75"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"1.30","1":"1.30"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"2.10","1":"2.10"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"1.40","1":"1.40"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"1.80","1":"1.80"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"1.55","1":"1.55"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"1.30","1":"1.30"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"1.89","1":"1.89"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"1.30","1":"1.30"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"1.79","1":"1.79"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"1.99","1":"1.99"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"1.75","1":"1.75"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"1.30","1":"1.30"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"1.74","1":"1.74"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"1.98","1":"1.98"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"1.97","1":"1.97"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"1.84","1":"1.84"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"1.98","1":"1.98"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"1.50","1":"1.50"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"2.01","1":"2.01"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"2.00","1":"2.00"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"2.39","1":"2.39"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"1.98","1":"1.98"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"2.12","1":"2.12"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"2.08","1":"2.08"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"2.42","1":"2.42"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"2.45","1":"2.45"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"2.32","1":"2.32"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"2.22","1":"2.22"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"2.00","1":"2.00"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"2.50","1":"2.50"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"1.92","1":"1.92"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"1.70","1":"1.70"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"1.79","1":"1.79"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"1.90","1":"1.90"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"2.00","1":"2.00"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"1.91","1":"1.91"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"2.09","1":"2.09"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"2.20","1":"2.20"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"2.00","1":"2.00"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"1.70","1":"1.70"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"1.85","1":"1.85"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"1.98","1":"1.98"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"1.55","1":"1.55"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"1.60","1":"1.60"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"2.60","1":"2.60"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"1.99","1":"1.99"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"2.10","1":"2.10"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"1.99","1":"1.99"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"1.50","1":"1.50"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"2.10","1":"2.10"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"2.52","1":"2.52"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"2.30","1":"2.30"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"2.90","1":"2.90"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"2.90","1":"2.90"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"2.98","1":"2.98"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"2.43","1":"2.43"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"2.92","1":"2.92"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"2.97","1":"2.97"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"3.97","1":"3.97"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"4.97","1":"4.97"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"5.11","1":"5.11"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"4.11","1":"4.11"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"3.99","1":"3.99"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"3.54","1":"3.54"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"3.61","1":"3.61"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"3.61","1":"3.61"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"3.85","1":"3.85"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"3.86","1":"3.86"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"3.37","1":"3.37"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"3.30","1":"3.30"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"3.39","1":"3.39"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"3.12","1":"3.12"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"3.02","1":"3.02"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"3.15","1":"3.15"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"3.15","1":"3.15"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"3.10","1":"3.10"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"2.92","1":"2.92"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"2.80","1":"2.80"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"3.00","1":"3.00"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"2.90","1":"2.90"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"3.00","1":"3.00"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"3.00","1":"3.00"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"2.99","1":"2.99"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"3.06","1":"3.06"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"3.00","1":"3.00"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"3.22","1":"3.22"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"2.86","1":"2.86"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"3.24","1":"3.24"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"3.19","1":"3.19"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"3.21","1":"3.21"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"3.14","1":"3.14"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"3.40","1":"3.40"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"3.25","1":"3.25"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"3.37","1":"3.37"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"3.20","1":"3.20"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"3.40","1":"3.40"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"2.83","1":"2.83"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"2.81","1":"2.81"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"2.99","1":"2.99"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"3.20","1":"3.20"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"3.05","1":"3.05"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"3.36","1":"3.36"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"3.20","1":"3.20"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"3.37","1":"3.37"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"3.37","1":"3.37"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"3.14","1":"3.14"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"3.05","1":"3.05"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"3.08","1":"3.08"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"3.11","1":"3.11"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"3.50","1":"3.50"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"3.50","1":"3.50"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"3.45","1":"3.45"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"3.49","1":"3.49"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"3.17","1":"3.17"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"3.22","1":"3.22"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"3.50","1":"3.50"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"3.85","1":"3.85"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"4.00","1":"4.00"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"3.57","1":"3.57"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"3.90","1":"3.90"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"3.99","1":"3.99"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"4.00","1":"4.00"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"3.89","1":"3.89"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"3.61","1":"3.61"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"3.80","1":"3.80"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"3.81","1":"3.81"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"4.00","1":"4.00"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"4.33","1":"4.33"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"3.76","1":"3.76"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"3.55","1":"3.55"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"3.40","1":"3.40"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"3.60","1":"3.60"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"3.97","1":"3.97"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"3.74","1":"3.74"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"3.62","1":"3.62"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"3.60","1":"3.60"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"3.45","1":"3.45"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"3.60","1":"3.60"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"3.57","1":"3.57"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"3.74","1":"3.74"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"3.33","1":"3.33"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"3.88","1":"3.88"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"3.60","1":"3.60"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"3.80","1":"3.80"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"3.89","1":"3.89"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"3.90","1":"3.90"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"3.75","1":"3.75"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"3.56","1":"3.56"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"3.98","1":"3.98"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"3.75","1":"3.75"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"3.47","1":"3.47"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"3.98","1":"3.98"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"3.51","1":"3.51"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"3.95","1":"3.95"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"3.95","1":"3.95"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"3.90","1":"3.90"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"4.09","1":"4.09"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"3.61","1":"3.61"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"3.93","1":"3.93"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"3.88","1":"3.88"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"4.00","1":"4.00"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"4.00","1":"4.00"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"4.10","1":"4.10"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"4.09","1":"4.09"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"4.10","1":"4.10"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"4.47","1":"4.47"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"5.47","1":"5.47"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"5.60","1":"5.60"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"5.37","1":"5.37"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"5.40","1":"5.40"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"5.35","1":"5.35"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"5.28","1":"5.28"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"5.25","1":"5.25"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"5.18","1":"5.18"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"5.09","1":"5.09"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"5.12","1":"5.12"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"5.00","1":"5.00"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"5.73","1":"5.73"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"5.54","1":"5.54"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"4.33","1":"4.33"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"4.50","1":"4.50"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"4.64","1":"4.64"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"4.17","1":"4.17"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"4.50","1":"4.50"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"4.40","1":"4.40"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"4.46","1":"4.46"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"4.01","1":"4.01"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"4.20","1":"4.20"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"3.83","1":"3.83"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"4.05","1":"4.05"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"3.95","1":"3.95"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"3.72","1":"3.72"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"4.40","1":"4.40"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"4.35","1":"4.35"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"3.98","1":"3.98"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"4.00","1":"4.00"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"3.72","1":"3.72"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"4.05","1":"4.05"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"4.25","1":"4.25"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"4.05","1":"4.05"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"3.99","1":"3.99"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"3.82","1":"3.82"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"4.25","1":"4.25"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"4.19","1":"4.19"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"4.15","1":"4.15"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"4.06","1":"4.06"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"4.39","1":"4.39"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"4.39","1":"4.39"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"4.03","1":"4.03"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"4.00","1":"4.00"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"4.00","1":"4.00"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"4.00","1":"4.00"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"3.92","1":"3.92"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"4.00","1":"4.00"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"4.00","1":"4.00"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"4.00","1":"4.00"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"4.00","1":"4.00"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"4.39","1":"4.39"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"4.39","1":"4.39"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"4.02","1":"4.02"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"4.50","1":"4.50"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"4.20","1":"4.20"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"4.28","1":"4.28"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"4.23","1":"4.23"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"4.42","1":"4.42"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"4.15","1":"4.15"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"4.15","1":"4.15"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"4.15","1":"4.15"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"4.00","1":"4.00"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"4.03","1":"4.03"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"4.03","1":"4.03"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"3.96","1":"3.96"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"3.96","1":"3.96"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"4.30","1":"4.30"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"4.35","1":"4.35"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"4.40","1":"4.40"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"4.03","1":"4.03"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"4.00","1":"4.00"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"4.39","1":"4.39"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"4.00","1":"4.00"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"4.25","1":"4.25"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"4.67","1":"4.67"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"4.67","1":"4.67"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"4.11","1":"4.11"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"3.65","1":"3.65"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"4.25","1":"4.25"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"4.25","1":"4.25"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"5.25","1":"5.25"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"5.00","1":"5.00"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"4.82","1":"4.82"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"5.07","1":"5.07"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"5.73","1":"5.73"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"5.70","1":"5.70"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"6.70","1":"6.70"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"7.24","1":"7.24"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"7.20","1":"7.20"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"6.87","1":"6.87"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"6.19","1":"6.19"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"5.85","1":"5.85"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"5.98","1":"5.98"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"5.93","1":"5.93"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"6.10","1":"6.10"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"6.12","1":"6.12"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"6.15","1":"6.15"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"6.52","1":"6.52"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"6.86","1":"6.86"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"7.02","1":"7.02"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"7.15","1":"7.15"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"7.03","1":"7.03"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"7.00","1":"7.00"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"7.09","1":"7.09"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"7.13","1":"7.13"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"7.08","1":"7.08"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"7.28","1":"7.28"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"7.00","1":"7.00"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"6.92","1":"6.92"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"6.48","1":"6.48"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"6.61","1":"6.61"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"6.74","1":"6.74"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"6.50","1":"6.50"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"6.75","1":"6.75"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"6.51","1":"6.51"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"6.88","1":"6.88"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"6.94","1":"6.94"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"7.00","1":"7.00"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"7.88","1":"7.88"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"7.86","1":"7.86"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"8.46","1":"8.46"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"8.96","1":"8.96"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"8.42","1":"8.42"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"7.83","1":"7.83"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"7.83","1":"7.83"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"7.35","1":"7.35"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"7.10","1":"7.10"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"7.30","1":"7.30"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"7.00","1":"7.00"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"7.05","1":"7.05"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"7.10","1":"7.10"},{"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":"6.98","1":"6.98"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"7.02","1":"7.02"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"7.00","1":"7.00"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"6.95","1":"6.95"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"6.82","1":"6.82"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"6.82","1":"6.82"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"7.00","1":"7.00"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"7.79","1":"7.79"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"7.99","1":"7.99"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"7.60","1":"7.60"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"7.96","1":"7.96"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"7.96","1":"7.96"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"7.40","1":"7.40"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"7.52","1":"7.52"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"7.52","1":"7.52"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"7.88","1":"7.88"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"7.88","1":"7.88"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"7.25","1":"7.25"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"7.30","1":"7.30"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"7.45","1":"7.45"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"7.45","1":"7.45"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"7.45","1":"7.45"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"6.59","1":"6.59"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"7.00","1":"7.00"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"7.35","1":"7.35"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"7.34","1":"7.34"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"7.34","1":"7.34"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"7.22","1":"7.22"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"7.50","1":"7.50"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"7.50","1":"7.50"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"6.62","1":"6.62"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"7.42","1":"7.42"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"7.22","1":"7.22"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"6.50","1":"6.50"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"6.29","1":"6.29"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"6.25","1":"6.25"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"6.20","1":"6.20"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"6.14","1":"6.14"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"6.43","1":"6.43"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"6.43","1":"6.43"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"6.27","1":"6.27"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"6.37","1":"6.37"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"6.37","1":"6.37"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"6.45","1":"6.45"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"6.45","1":"6.45"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"6.38","1":"6.38"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"6.44","1":"6.44"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"6.32","1":"6.32"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"6.05","1":"6.05"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"5.68","1":"5.68"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"5.88","1":"5.88"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"5.92","1":"5.92"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"5.56","1":"5.56"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"6.15","1":"6.15"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"6.62","1":"6.62"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"5.70","1":"5.70"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"5.80","1":"5.80"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"5.45","1":"5.45"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"5.25","1":"5.25"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"6.24","1":"6.24"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"6.24","1":"6.24"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"6.25","1":"6.25"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"6.25","1":"6.25"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"6.25","1":"6.25"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"6.00","1":"6.00"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"5.87","1":"5.87"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"5.57","1":"5.57"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"5.93","1":"5.93"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"5.71","1":"5.71"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"5.92","1":"5.92"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"6.15","1":"6.15"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"6.47","1":"6.47"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"6.13","1":"6.13"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"6.03","1":"6.03"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"6.03","1":"6.03"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"6.48","1":"6.48"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"7.36","1":"7.36"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"7.34","1":"7.34"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"7.40","1":"7.40"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"6.64","1":"6.64"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"7.30","1":"7.30"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"7.27","1":"7.27"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"6.27","1":"6.27"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"5.76","1":"5.76"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"5.49","1":"5.49"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"5.01","1":"5.01"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"5.50","1":"5.50"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"5.34","1":"5.34"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"5.20","1":"5.20"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"5.20","1":"5.20"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"6.19","1":"6.19"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"5.40","1":"5.40"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"5.05","1":"5.05"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"4.34","1":"4.34"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"4.70","1":"4.70"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"4.11","1":"4.11"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"3.37","1":"3.37"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"3.98","1":"3.98"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"3.15","1":"3.15"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"3.29","1":"3.29"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"3.00","1":"3.00"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"3.29","1":"3.29"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"3.37","1":"3.37"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"3.42","1":"3.42"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"3.05","1":"3.05"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"3.54","1":"3.54"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"3.56","1":"3.56"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"3.20","1":"3.20"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"3.20","1":"3.20"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"3.25","1":"3.25"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"3.25","1":"3.25"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"3.94","1":"3.94"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"3.94","1":"3.94"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"3.34","1":"3.34"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"3.34","1":"3.34"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"3.16","1":"3.16"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"3.16","1":"3.16"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"3.00","1":"3.00"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"3.00","1":"3.00"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"3.00","1":"3.00"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"3.39","1":"3.39"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"3.39","1":"3.39"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"3.20","1":"3.20"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"2.96","1":"2.96"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"3.06","1":"3.06"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"3.06","1":"3.06"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"3.06","1":"3.06"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"3.06","1":"3.06"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"3.06","1":"3.06"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"3.06","1":"3.06"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"3.06","1":"3.06"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"3.06","1":"3.06"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"3.32","1":"3.32"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"3.32","1":"3.32"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"3.11","1":"3.11"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"3.25","1":"3.25"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"3.25","1":"3.25"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"3.10","1":"3.10"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"3.32","1":"3.32"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"3.27","1":"3.27"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"3.50","1":"3.50"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"3.50","1":"3.50"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"3.50","1":"3.50"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"3.39","1":"3.39"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"3.39","1":"3.39"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"3.39","1":"3.39"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"3.89","1":"3.89"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"3.31","1":"3.31"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"3.31","1":"3.31"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"3.31","1":"3.31"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"3.31","1":"3.31"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"3.31","1":"3.31"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"2.65","1":"2.65"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"2.65","1":"2.65"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"3.55","1":"3.55"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"3.00","1":"3.00"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"3.75","1":"3.75"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"3.58","1":"3.58"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"3.55","1":"3.55"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"3.73","1":"3.73"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"3.53","1":"3.53"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"3.55","1":"3.55"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"3.64","1":"3.64"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"3.60","1":"3.60"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"3.89","1":"3.89"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"3.90","1":"3.90"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"3.71","1":"3.71"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"3.70","1":"3.70"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"3.55","1":"3.55"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"3.55","1":"3.55"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"3.90","1":"3.90"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"3.74","1":"3.74"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"3.74","1":"3.74"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"3.54","1":"3.54"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"3.60","1":"3.60"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"3.50","1":"3.50"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"4.08","1":"4.08"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"4.10","1":"4.10"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"4.04","1":"4.04"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"3.92","1":"3.92"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"4.10","1":"4.10"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"3.90","1":"3.90"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"4.05","1":"4.05"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"4.80","1":"4.80"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"5.00","1":"5.00"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"4.39","1":"4.39"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"5.39","1":"5.39"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"6.35","1":"6.35"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"5.78","1":"5.78"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"6.22","1":"6.22"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"6.50","1":"6.50"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"6.44","1":"6.44"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"6.51","1":"6.51"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"6.80","1":"6.80"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"6.15","1":"6.15"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"5.70","1":"5.70"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"6.00","1":"6.00"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"6.92","1":"6.92"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"6.47","1":"6.47"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"6.55","1":"6.55"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"6.29","1":"6.29"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"6.00","1":"6.00"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"6.00","1":"6.00"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"6.00","1":"6.00"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"6.69","1":"6.69"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"6.94","1":"6.94"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"6.94","1":"6.94"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"6.49","1":"6.49"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"6.36","1":"6.36"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"6.36","1":"6.36"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"6.00","1":"6.00"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"6.11","1":"6.11"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"5.99","1":"5.99"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"5.99","1":"5.99"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"6.00","1":"6.00"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"5.00","1":"5.00"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"5.99","1":"5.99"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"5.99","1":"5.99"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"5.99","1":"5.99"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"5.99","1":"5.99"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"5.95","1":"5.95"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"5.99","1":"5.99"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"5.20","1":"5.20"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"6.20","1":"6.20"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"6.20","1":"6.20"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"6.83","1":"6.83"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"6.00","1":"6.00"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"6.02","1":"6.02"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"6.48","1":"6.48"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"6.54","1":"6.54"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"6.50","1":"6.50"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"6.20","1":"6.20"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"5.89","1":"5.89"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"6.04","1":"6.04"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"6.04","1":"6.04"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"6.04","1":"6.04"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"5.80","1":"5.80"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"6.30","1":"6.30"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"6.00","1":"6.00"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"5.93","1":"5.93"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"5.75","1":"5.75"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"5.65","1":"5.65"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"6.00","1":"6.00"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"6.13","1":"6.13"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"6.00","1":"6.00"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"6.00","1":"6.00"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"6.10","1":"6.10"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"5.90","1":"5.90"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"6.01","1":"6.01"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"6.01","1":"6.01"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"6.01","1":"6.01"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"6.30","1":"6.30"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"6.29","1":"6.29"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"6.10","1":"6.10"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"6.35","1":"6.35"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"6.28","1":"6.28"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"6.27","1":"6.27"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"6.30","1":"6.30"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"6.50","1":"6.50"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"7.07","1":"7.07"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"7.00","1":"7.00"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"7.00","1":"7.00"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"8.00","1":"8.00"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"7.92","1":"7.92"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"7.25","1":"7.25"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"7.00","1":"7.00"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"7.26","1":"7.26"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"7.25","1":"7.25"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"7.19","1":"7.19"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"7.34","1":"7.34"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"8.09","1":"8.09"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"7.69","1":"7.69"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"8.40","1":"8.40"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"8.74","1":"8.74"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"9.19","1":"9.19"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"9.35","1":"9.35"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"9.30","1":"9.30"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"9.00","1":"9.00"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"9.31","1":"9.31"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"10.31","1":"10.31"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"11.31","1":"11.31"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"11.63","1":"11.63"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"12.61","1":"12.61"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"13.20","1":"13.20"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"13.52","1":"13.52"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"14.34","1":"14.34"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"15.34","1":"15.34"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"16.34","1":"16.34"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"17.34","1":"17.34"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"18.34","1":"18.34"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"19.34","1":"19.34"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"20.34","1":"20.34"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"19.96","1":"19.96"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"19.06","1":"19.06"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"20.06","1":"20.06"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"21.06","1":"21.06"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"22.11","1":"22.11"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"23.21","1":"23.21"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"24.37","1":"24.37"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"25.58","1":"25.58"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"26.85","1":"26.85"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"26.11","1":"26.11"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"25.68","1":"25.68"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"26.16","1":"26.16"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"27.46","1":"27.46"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"28.83","1":"28.83"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"30.27","1":"30.27"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"30.92","1":"30.92"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"32.28","1":"32.28"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"33.89","1":"33.89"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"35.58","1":"35.58"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"37.35","1":"37.35"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"39.21","1":"39.21"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"41.17","1":"41.17"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"39.30","1":"39.30"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"37.34","1":"37.34"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"35.48","1":"35.48"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"33.71","1":"33.71"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"32.22","1":"32.22"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"31.61","1":"31.61"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"30.03","1":"30.03"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"28.53","1":"28.53"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"27.11","1":"27.11"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"28.17","1":"28.17"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"27.48","1":"27.48"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"26.11","1":"26.11"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"26.67","1":"26.67"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"25.34","1":"25.34"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"24.44","1":"24.44"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"25.65","1":"25.65"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"26.83","1":"26.83"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"25.49","1":"25.49"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"24.97","1":"24.97"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"25.49","1":"25.49"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"26.49","1":"26.49"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"25.98","1":"25.98"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"26.06","1":"26.06"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"25.59","1":"25.59"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"26.00","1":"26.00"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"25.85","1":"25.85"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"25.65","1":"25.65"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"26.74","1":"26.74"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"27.07","1":"27.07"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"27.00","1":"27.00"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"26.29","1":"26.29"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"27.60","1":"27.60"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"28.98","1":"28.98"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"29.01","1":"29.01"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"30.46","1":"30.46"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"31.98","1":"31.98"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"33.57","1":"33.57"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"35.24","1":"35.24"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"37.00","1":"37.00"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"35.15","1":"35.15"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"33.40","1":"33.40"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"33.76","1":"33.76"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"32.42","1":"32.42"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"32.70","1":"32.70"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"34.15","1":"34.15"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"33.25","1":"33.25"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"33.75","1":"33.75"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"32.95","1":"32.95"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"31.31","1":"31.31"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"29.75","1":"29.75"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"29.24","1":"29.24"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"29.06","1":"29.06"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"30.51","1":"30.51"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"30.00","1":"30.00"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"28.78","1":"28.78"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"28.50","1":"28.50"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"27.52","1":"27.52"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"27.01","1":"27.01"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"27.45","1":"27.45"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"27.16","1":"27.16"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"28.00","1":"28.00"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"27.00","1":"27.00"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"28.35","1":"28.35"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"28.05","1":"28.05"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"26.90","1":"26.90"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"27.00","1":"27.00"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"27.00","1":"27.00"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"26.00","1":"26.00"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"26.00","1":"26.00"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"25.75","1":"25.75"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"26.50","1":"26.50"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"26.80","1":"26.80"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"28.14","1":"28.14"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"29.54","1":"29.54"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"31.01","1":"31.01"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"32.49","1":"32.49"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"33.47","1":"33.47"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"33.05","1":"33.05"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"32.05","1":"32.05"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"31.11","1":"31.11"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"30.75","1":"30.75"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"29.35","1":"29.35"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"30.80","1":"30.80"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"30.00","1":"30.00"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"30.30","1":"30.30"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"29.85","1":"29.85"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"29.75","1":"29.75"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"30.50","1":"30.50"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"31.93","1":"31.93"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"32.55","1":"32.55"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"32.60","1":"32.60"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"32.82","1":"32.82"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"32.90","1":"32.90"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"32.25","1":"32.25"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"32.25","1":"32.25"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"32.17","1":"32.17"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"32.45","1":"32.45"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"32.50","1":"32.50"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"32.45","1":"32.45"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"31.68","1":"31.68"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"30.10","1":"30.10"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"28.60","1":"28.60"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"28.57","1":"28.57"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"28.23","1":"28.23"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"29.00","1":"29.00"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"28.81","1":"28.81"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"28.70","1":"28.70"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"28.90","1":"28.90"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"27.89","1":"27.89"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"28.15","1":"28.15"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"28.99","1":"28.99"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"29.33","1":"29.33"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"28.50","1":"28.50"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"28.62","1":"28.62"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"28.71","1":"28.71"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"28.51","1":"28.51"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"29.12","1":"29.12"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"30.57","1":"30.57"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"31.92","1":"31.92"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"32.54","1":"32.54"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"31.61","1":"31.61"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"30.12","1":"30.12"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"29.50","1":"29.50"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"29.91","1":"29.91"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"29.91","1":"29.91"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"30.34","1":"30.34"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"30.09","1":"30.09"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"28.99","1":"28.99"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"28.40","1":"28.40"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"28.00","1":"28.00"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"28.25","1":"28.25"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"28.99","1":"28.99"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"28.80","1":"28.80"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"29.50","1":"29.50"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"29.50","1":"29.50"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"29.60","1":"29.60"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"29.00","1":"29.00"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"28.00","1":"28.00"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"28.75","1":"28.75"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"29.50","1":"29.50"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"29.15","1":"29.15"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"29.90","1":"29.90"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"30.49","1":"30.49"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"29.83","1":"29.83"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"28.66","1":"28.66"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"29.00","1":"29.00"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"30.45","1":"30.45"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"30.16","1":"30.16"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"30.99","1":"30.99"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"31.60","1":"31.60"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"31.71","1":"31.71"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"33.27","1":"33.27"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"34.48","1":"34.48"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"32.76","1":"32.76"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"31.50","1":"31.50"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"30.39","1":"30.39"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"28.88","1":"28.88"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"29.55","1":"29.55"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"30.99","1":"30.99"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"30.55","1":"30.55"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"30.60","1":"30.60"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"30.50","1":"30.50"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"30.00","1":"30.00"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"29.51","1":"29.51"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"30.30","1":"30.30"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"29.30","1":"29.30"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"28.81","1":"28.81"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"30.21","1":"30.21"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"29.07","1":"29.07"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"28.00","1":"28.00"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"28.50","1":"28.50"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"28.64","1":"28.64"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"27.21","1":"27.21"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"27.60","1":"27.60"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"27.89","1":"27.89"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"28.00","1":"28.00"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"28.48","1":"28.48"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"29.48","1":"29.48"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"30.47","1":"30.47"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"31.87","1":"31.87"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"31.80","1":"31.80"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"31.30","1":"31.30"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"30.83","1":"30.83"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"30.50","1":"30.50"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"29.99","1":"29.99"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"30.00","1":"30.00"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"29.50","1":"29.50"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"30.00","1":"30.00"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"29.50","1":"29.50"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"29.00","1":"29.00"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"29.50","1":"29.50"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"28.26","1":"28.26"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"28.25","1":"28.25"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"28.02","1":"28.02"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"27.50","1":"27.50"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"28.00","1":"28.00"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"28.34","1":"28.34"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"29.75","1":"29.75"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"30.33","1":"30.33"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"28.82","1":"28.82"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"27.38","1":"27.38"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"26.02","1":"26.02"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"24.72","1":"24.72"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"24.00","1":"24.00"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"23.38","1":"23.38"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"23.50","1":"23.50"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"23.99","1":"23.99"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"23.17","1":"23.17"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"23.40","1":"23.40"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"22.72","1":"22.72"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"22.72","1":"22.72"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"22.69","1":"22.69"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"23.25","1":"23.25"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"23.10","1":"23.10"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"23.10","1":"23.10"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"24.25","1":"24.25"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"25.46","1":"25.46"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"25.00","1":"25.00"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"24.80","1":"24.80"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"24.01","1":"24.01"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"24.00","1":"24.00"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"24.28","1":"24.28"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"24.00","1":"24.00"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"24.00","1":"24.00"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"24.00","1":"24.00"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"24.00","1":"24.00"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"24.75","1":"24.75"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"24.93","1":"24.93"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"26.17","1":"26.17"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"27.46","1":"27.46"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"28.83","1":"28.83"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"29.25","1":"29.25"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"28.03","1":"28.03"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"28.00","1":"28.00"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"27.03","1":"27.03"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"27.02","1":"27.02"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"27.50","1":"27.50"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"28.87","1":"28.87"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"30.03","1":"30.03"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"31.51","1":"31.51"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"31.53","1":"31.53"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"31.40","1":"31.40"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"32.00","1":"32.00"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"32.20","1":"32.20"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"33.13","1":"33.13"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"33.69","1":"33.69"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"34.94","1":"34.94"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"36.68","1":"36.68"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"37.22","1":"37.22"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"39.08","1":"39.08"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"41.03","1":"41.03"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"43.08","1":"43.08"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"45.23","1":"45.23"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"44.88","1":"44.88"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"44.37","1":"44.37"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"45.11","1":"45.11"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"45.38","1":"45.38"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"45.04","1":"45.04"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"44.37","1":"44.37"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"44.00","1":"44.00"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"42.01","1":"42.01"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"39.91","1":"39.91"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"40.18","1":"40.18"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"40.96","1":"40.96"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"42.42","1":"42.42"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"43.61","1":"43.61"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"43.37","1":"43.37"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"42.59","1":"42.59"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"41.25","1":"41.25"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"42.25","1":"42.25"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"42.00","1":"42.00"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"43.11","1":"43.11"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"44.51","1":"44.51"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"44.94","1":"44.94"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"44.06","1":"44.06"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"44.49","1":"44.49"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"43.15","1":"43.15"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"42.75","1":"42.75"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"41.60","1":"41.60"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"42.71","1":"42.71"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"42.07","1":"42.07"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"42.07","1":"42.07"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"40.00","1":"40.00"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"40.00","1":"40.00"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"40.00","1":"40.00"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"40.00","1":"40.00"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"39.99","1":"39.99"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"39.50","1":"39.50"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"39.00","1":"39.00"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"37.18","1":"37.18"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"36.56","1":"36.56"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"34.74","1":"34.74"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"33.01","1":"33.01"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"31.20","1":"31.20"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"32.06","1":"32.06"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"31.52","1":"31.52"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"30.62","1":"30.62"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"30.35","1":"30.35"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"28.84","1":"28.84"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"29.00","1":"29.00"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"29.00","1":"29.00"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"28.50","1":"28.50"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"28.39","1":"28.39"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"28.05","1":"28.05"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"27.20","1":"27.20"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"26.50","1":"26.50"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"26.00","1":"26.00"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"27.30","1":"27.30"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"27.75","1":"27.75"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"27.59","1":"27.59"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"26.25","1":"26.25"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"27.00","1":"27.00"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"26.75","1":"26.75"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"26.40","1":"26.40"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"26.25","1":"26.25"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"24.97","1":"24.97"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"26.21","1":"26.21"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"26.98","1":"26.98"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"25.65","1":"25.65"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"25.00","1":"25.00"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"23.86","1":"23.86"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"23.26","1":"23.26"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"23.61","1":"23.61"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"23.02","1":"23.02"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"24.15","1":"24.15"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"25.16","1":"25.16"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"24.57","1":"24.57"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"23.98","1":"23.98"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"24.14","1":"24.14"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"23.88","1":"23.88"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"22.69","1":"22.69"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"21.56","1":"21.56"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"22.53","1":"22.53"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"21.88","1":"21.88"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"21.95","1":"21.95"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"20.86","1":"20.86"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"21.00","1":"21.00"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"20.44","1":"20.44"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"20.44","1":"20.44"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"20.50","1":"20.50"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"20.20","1":"20.20"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"20.69","1":"20.69"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"20.94","1":"20.94"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"20.99","1":"20.99"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"20.02","1":"20.02"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"20.05","1":"20.05"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"19.85","1":"19.85"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"20.27","1":"20.27"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"20.96","1":"20.96"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"20.31","1":"20.31"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"21.00","1":"21.00"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"20.85","1":"20.85"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"20.35","1":"20.35"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"20.31","1":"20.31"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"20.05","1":"20.05"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"21.05","1":"21.05"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"21.41","1":"21.41"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"21.36","1":"21.36"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"20.98","1":"20.98"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"20.57","1":"20.57"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"20.20","1":"20.20"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"20.50","1":"20.50"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"21.30","1":"21.30"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"20.40","1":"20.40"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"20.07","1":"20.07"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"19.20","1":"19.20"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"18.20","1":"18.20"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"18.33","1":"18.33"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"19.33","1":"19.33"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"20.07","1":"20.07"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"20.02","1":"20.02"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"20.19","1":"20.19"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"19.25","1":"19.25"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"19.00","1":"19.00"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"19.50","1":"19.50"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"18.63","1":"18.63"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"18.01","1":"18.01"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"18.05","1":"18.05"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"18.03","1":"18.03"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"18.11","1":"18.11"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"18.20","1":"18.20"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"18.80","1":"18.80"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"18.06","1":"18.06"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"18.08","1":"18.08"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"18.00","1":"18.00"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"18.08","1":"18.08"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"18.42","1":"18.42"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"18.90","1":"18.90"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"18.00","1":"18.00"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"17.00","1":"17.00"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"16.20","1":"16.20"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"17.15","1":"17.15"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"17.94","1":"17.94"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"17.50","1":"17.50"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"18.49","1":"18.49"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"18.95","1":"18.95"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"17.95","1":"17.95"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"17.15","1":"17.15"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"17.20","1":"17.20"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"17.00","1":"17.00"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"17.48","1":"17.48"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"17.20","1":"17.20"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"17.40","1":"17.40"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"17.53","1":"17.53"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"17.25","1":"17.25"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"17.26","1":"17.26"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"17.06","1":"17.06"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"17.65","1":"17.65"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"18.00","1":"18.00"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"17.50","1":"17.50"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"17.75","1":"17.75"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"18.75","1":"18.75"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"19.75","1":"19.75"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"19.80","1":"19.80"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"19.98","1":"19.98"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"19.90","1":"19.90"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"18.90","1":"18.90"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"18.63","1":"18.63"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"17.64","1":"17.64"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"17.80","1":"17.80"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"17.00","1":"17.00"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"16.25","1":"16.25"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"16.00","1":"16.00"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"16.00","1":"16.00"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"17.00","1":"17.00"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"16.60","1":"16.60"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"16.51","1":"16.51"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"15.90","1":"15.90"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"16.90","1":"16.90"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"17.85","1":"17.85"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"18.00","1":"18.00"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"19.00","1":"19.00"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"20.00","1":"20.00"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"21.00","1":"21.00"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"21.17","1":"21.17"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"20.75","1":"20.75"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"21.71","1":"21.71"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"21.51","1":"21.51"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"20.70","1":"20.70"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"20.00","1":"20.00"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"20.27","1":"20.27"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"20.00","1":"20.00"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"19.75","1":"19.75"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"20.00","1":"20.00"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"19.75","1":"19.75"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"19.00","1":"19.00"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"18.70","1":"18.70"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"18.66","1":"18.66"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"18.17","1":"18.17"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"17.90","1":"17.90"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"17.40","1":"17.40"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"17.01","1":"17.01"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"17.50","1":"17.50"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"17.00","1":"17.00"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"17.10","1":"17.10"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"17.50","1":"17.50"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"18.00","1":"18.00"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"18.10","1":"18.10"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"18.00","1":"18.00"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"18.40","1":"18.40"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"18.00","1":"18.00"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"19.00","1":"19.00"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"18.88","1":"18.88"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"18.88","1":"18.88"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"19.64","1":"19.64"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"19.25","1":"19.25"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"19.65","1":"19.65"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"18.99","1":"18.99"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"18.99","1":"18.99"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"18.99","1":"18.99"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"19.00","1":"19.00"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"18.50","1":"18.50"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"18.40","1":"18.40"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"18.40","1":"18.40"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"18.37","1":"18.37"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"18.00","1":"18.00"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"17.20","1":"17.20"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"17.20","1":"17.20"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"17.04","1":"17.04"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"17.39","1":"17.39"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"17.79","1":"17.79"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"17.00","1":"17.00"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"17.89","1":"17.89"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"16.89","1":"16.89"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"16.08","1":"16.08"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"15.11","1":"15.11"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"14.20","1":"14.20"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"13.50","1":"13.50"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"13.07","1":"13.07"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"12.75","1":"12.75"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"13.75","1":"13.75"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"14.75","1":"14.75"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"13.76","1":"13.76"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"13.76","1":"13.76"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"14.75","1":"14.75"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"15.49","1":"15.49"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"16.45","1":"16.45"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"16.70","1":"16.70"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"15.71","1":"15.71"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"14.71","1":"14.71"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"15.70","1":"15.70"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"16.44","1":"16.44"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"16.39","1":"16.39"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"16.39","1":"16.39"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"16.10","1":"16.10"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"15.50","1":"15.50"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"15.00","1":"15.00"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"15.80","1":"15.80"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"14.80","1":"14.80"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"13.80","1":"13.80"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"12.81","1":"12.81"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"12.99","1":"12.99"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"13.00","1":"13.00"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"12.71","1":"12.71"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"12.60","1":"12.60"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"13.25","1":"13.25"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"13.90","1":"13.90"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"14.85","1":"14.85"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"15.49","1":"15.49"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"15.00","1":"15.00"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"14.60","1":"14.60"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"14.50","1":"14.50"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"14.90","1":"14.90"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"14.10","1":"14.10"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"14.10","1":"14.10"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"14.00","1":"14.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"13.60","1":"13.60"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"14.00","1":"14.00"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"14.00","1":"14.00"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"14.95","1":"14.95"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"13.95","1":"13.95"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"13.20","1":"13.20"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"14.00","1":"14.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"14.00","1":"14.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"14.50","1":"14.50"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"14.79","1":"14.79"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"14.15","1":"14.15"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"14.00","1":"14.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"13.05","1":"13.05"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"12.50","1":"12.50"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"13.43","1":"13.43"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"13.70","1":"13.70"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"13.00","1":"13.00"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"12.10","1":"12.10"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"11.97","1":"11.97"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"11.70","1":"11.70"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"12.70","1":"12.70"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"13.70","1":"13.70"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"13.00","1":"13.00"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"12.00","1":"12.00"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"11.00","1":"11.00"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"12.00","1":"12.00"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"12.91","1":"12.91"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"12.91","1":"12.91"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"11.48","1":"11.48"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"12.48","1":"12.48"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"12.48","1":"12.48"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"11.48","1":"11.48"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"12.48","1":"12.48"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"11.60","1":"11.60"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"10.70","1":"10.70"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"9.75","1":"9.75"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"9.75","1":"9.75"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"10.75","1":"10.75"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"11.00","1":"11.00"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"12.00","1":"12.00"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"11.83","1":"11.83"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"11.00","1":"11.00"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"11.00","1":"11.00"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"10.60","1":"10.60"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"9.62","1":"9.62"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"9.85","1":"9.85"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"10.80","1":"10.80"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"10.20","1":"10.20"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"10.20","1":"10.20"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"9.20","1":"9.20"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"10.20","1":"10.20"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"11.15","1":"11.15"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"11.99","1":"11.99"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"12.99","1":"12.99"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"12.00","1":"12.00"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"11.00","1":"11.00"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"11.99","1":"11.99"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"12.99","1":"12.99"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"13.33","1":"13.33"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"12.33","1":"12.33"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"11.33","1":"11.33"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"12.00","1":"12.00"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"11.00","1":"11.00"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"10.50","1":"10.50"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"9.90","1":"9.90"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"9.03","1":"9.03"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"9.95","1":"9.95"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"9.95","1":"9.95"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"9.95","1":"9.95"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"10.95","1":"10.95"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"11.95","1":"11.95"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"12.70","1":"12.70"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"11.73","1":"11.73"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"11.73","1":"11.73"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"12.20","1":"12.20"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"11.90","1":"11.90"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"10.90","1":"10.90"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"10.00","1":"10.00"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"9.00","1":"9.00"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"10.00","1":"10.00"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"11.00","1":"11.00"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"10.80","1":"10.80"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"11.80","1":"11.80"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"12.10","1":"12.10"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"13.00","1":"13.00"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"12.95","1":"12.95"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"12.15","1":"12.15"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"11.15","1":"11.15"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"12.00","1":"12.00"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"11.50","1":"11.50"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"11.00","1":"11.00"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"12.00","1":"12.00"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"12.00","1":"12.00"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"11.10","1":"11.10"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"12.00","1":"12.00"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"11.35","1":"11.35"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"12.25","1":"12.25"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"12.39","1":"12.39"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"12.00","1":"12.00"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"12.00","1":"12.00"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"12.39","1":"12.39"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"13.25","1":"13.25"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"12.50","1":"12.50"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"12.49","1":"12.49"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"12.84","1":"12.84"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"13.19","1":"13.19"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"12.25","1":"12.25"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"12.25","1":"12.25"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"12.00","1":"12.00"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"11.75","1":"11.75"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"11.50","1":"11.50"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"11.99","1":"11.99"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"12.10","1":"12.10"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"12.20","1":"12.20"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"12.95","1":"12.95"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"12.11","1":"12.11"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"12.80","1":"12.80"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"12.70","1":"12.70"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"12.00","1":"12.00"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"12.00","1":"12.00"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"12.39","1":"12.39"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"12.25","1":"12.25"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"11.40","1":"11.40"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"12.00","1":"12.00"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"11.15","1":"11.15"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"12.05","1":"12.05"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"11.15","1":"11.15"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"11.60","1":"11.60"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"11.60","1":"11.60"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"11.85","1":"11.85"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"11.51","1":"11.51"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"11.50","1":"11.50"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"11.65","1":"11.65"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"12.60","1":"12.60"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"12.06","1":"12.06"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"12.92","1":"12.92"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"12.80","1":"12.80"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"12.06","1":"12.06"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"12.45","1":"12.45"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"12.70","1":"12.70"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"12.48","1":"12.48"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"12.25","1":"12.25"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"12.50","1":"12.50"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"12.65","1":"12.65"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"12.18","1":"12.18"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"12.90","1":"12.90"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"12.86","1":"12.86"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"12.27","1":"12.27"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"12.31","1":"12.31"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"12.85","1":"12.85"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"12.90","1":"12.90"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"12.90","1":"12.90"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"11.91","1":"11.91"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"12.12","1":"12.12"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"12.50","1":"12.50"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"12.30","1":"12.30"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"12.10","1":"12.10"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"11.15","1":"11.15"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"11.50","1":"11.50"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"12.00","1":"12.00"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"12.00","1":"12.00"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"12.00","1":"12.00"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"12.03","1":"12.03"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"12.54","1":"12.54"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"13.44","1":"13.44"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"14.44","1":"14.44"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"15.25","1":"15.25"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"14.25","1":"14.25"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"14.18","1":"14.18"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"13.51","1":"13.51"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"13.24","1":"13.24"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"13.50","1":"13.50"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"12.50","1":"12.50"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"12.00","1":"12.00"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"12.00","1":"12.00"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"13.00","1":"13.00"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"12.50","1":"12.50"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"12.00","1":"12.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"12.00","1":"12.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"12.99","1":"12.99"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"13.99","1":"13.99"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"14.87","1":"14.87"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"15.87","1":"15.87"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"14.89","1":"14.89"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"13.90","1":"13.90"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"14.49","1":"14.49"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"14.00","1":"14.00"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"14.00","1":"14.00"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"13.49","1":"13.49"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"13.49","1":"13.49"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"14.00","1":"14.00"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"14.78","1":"14.78"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"15.17","1":"15.17"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"15.49","1":"15.49"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"14.49","1":"14.49"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"13.49","1":"13.49"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"13.06","1":"13.06"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"12.76","1":"12.76"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"12.76","1":"12.76"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"12.10","1":"12.10"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"12.00","1":"12.00"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"12.00","1":"12.00"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"12.90","1":"12.90"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"12.90","1":"12.90"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"11.90","1":"11.90"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"11.50","1":"11.50"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"12.00","1":"12.00"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"12.00","1":"12.00"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"11.00","1":"11.00"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"11.50","1":"11.50"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"11.30","1":"11.30"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"11.05","1":"11.05"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"11.50","1":"11.50"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"11.50","1":"11.50"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"12.48","1":"12.48"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"12.48","1":"12.48"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"12.80","1":"12.80"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"12.30","1":"12.30"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"12.30","1":"12.30"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"12.00","1":"12.00"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"11.00","1":"11.00"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"10.00","1":"10.00"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"9.00","1":"9.00"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"8.00","1":"8.00"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"7.17","1":"7.17"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"8.17","1":"8.17"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"9.15","1":"9.15"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"8.84","1":"8.84"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"9.50","1":"9.50"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"8.05","1":"8.05"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"9.05","1":"9.05"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"8.85","1":"8.85"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"9.55","1":"9.55"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"9.60","1":"9.60"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"10.60","1":"10.60"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"11.20","1":"11.20"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"10.90","1":"10.90"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"10.50","1":"10.50"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"10.00","1":"10.00"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"9.00","1":"9.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"10.00","1":"10.00"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"9.00","1":"9.00"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"8.50","1":"8.50"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"8.30","1":"8.30"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"7.50","1":"7.50"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"7.50","1":"7.50"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"7.03","1":"7.03"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"6.20","1":"6.20"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"6.50","1":"6.50"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"6.10","1":"6.10"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"6.10","1":"6.10"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"5.10","1":"5.10"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"5.10","1":"5.10"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"4.13","1":"4.13"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"4.50","1":"4.50"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"4.00","1":"4.00"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"3.32","1":"3.32"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"3.44","1":"3.44"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"3.69","1":"3.69"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"3.31","1":"3.31"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"3.00","1":"3.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"2.01","1":"2.01"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"3.01","1":"3.01"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"3.01","1":"3.01"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"3.29","1":"3.29"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"3.30","1":"3.30"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"3.30","1":"3.30"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"2.30","1":"2.30"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"2.30","1":"2.30"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"3.00","1":"3.00"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"2.30","1":"2.30"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"1.31","1":"1.31"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"2.31","1":"2.31"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"3.31","1":"3.31"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"4.31","1":"4.31"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"4.00","1":"4.00"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"3.85","1":"3.85"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"3.30","1":"3.30"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"4.24","1":"4.24"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"4.16","1":"4.16"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"3.50","1":"3.50"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"3.50","1":"3.50"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"3.50","1":"3.50"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"4.50","1":"4.50"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"4.99","1":"4.99"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"4.37","1":"4.37"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"4.10","1":"4.10"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"4.35","1":"4.35"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"4.00","1":"4.00"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"3.02","1":"3.02"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"4.00","1":"4.00"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"3.90","1":"3.90"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"3.53","1":"3.53"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"3.50","1":"3.50"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"3.50","1":"3.50"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"3.50","1":"3.50"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"3.50","1":"3.50"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"3.50","1":"3.50"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"3.50","1":"3.50"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"4.00","1":"4.00"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"4.00","1":"4.00"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"3.00","1":"3.00"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"3.00","1":"3.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"3.60","1":"3.60"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"4.27","1":"4.27"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"4.50","1":"4.50"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"4.70","1":"4.70"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"4.38","1":"4.38"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"4.40","1":"4.40"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"4.00","1":"4.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"4.00","1":"4.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"3.99","1":"3.99"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"3.50","1":"3.50"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"3.60","1":"3.60"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"3.85","1":"3.85"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"4.47","1":"4.47"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"4.34","1":"4.34"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"4.07","1":"4.07"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"3.70","1":"3.70"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"4.00","1":"4.00"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"3.85","1":"3.85"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"4.32","1":"4.32"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"4.00","1":"4.00"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"4.00","1":"4.00"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"4.00","1":"4.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"4.35","1":"4.35"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"4.15","1":"4.15"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"4.30","1":"4.30"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"4.25","1":"4.25"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"4.11","1":"4.11"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"3.70","1":"3.70"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"3.70","1":"3.70"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"4.50","1":"4.50"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"4.15","1":"4.15"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"4.00","1":"4.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"4.17","1":"4.17"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"4.16","1":"4.16"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"4.17","1":"4.17"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"4.25","1":"4.25"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"4.39","1":"4.39"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"4.40","1":"4.40"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"4.26","1":"4.26"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"4.45","1":"4.45"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"4.41","1":"4.41"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"4.45","1":"4.45"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"4.35","1":"4.35"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"4.61","1":"4.61"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"4.60","1":"4.60"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"4.65","1":"4.65"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"4.60","1":"4.60"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"4.90","1":"4.90"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"5.00","1":"5.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"5.00","1":"5.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"4.99","1":"4.99"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"5.50","1":"5.50"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"5.45","1":"5.45"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"4.71","1":"4.71"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"4.75","1":"4.75"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"4.65","1":"4.65"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"4.50","1":"4.50"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"4.46","1":"4.46"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"4.50","1":"4.50"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"4.70","1":"4.70"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"4.80","1":"4.80"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"4.78","1":"4.78"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"4.60","1":"4.60"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"4.60","1":"4.60"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"4.52","1":"4.52"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"4.67","1":"4.67"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"4.57","1":"4.57"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"4.63","1":"4.63"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"4.60","1":"4.60"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"4.58","1":"4.58"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"4.64","1":"4.64"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"4.62","1":"4.62"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"4.75","1":"4.75"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"4.65","1":"4.65"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"4.69","1":"4.69"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"4.04","1":"4.04"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"4.50","1":"4.50"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"4.26","1":"4.26"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"4.33","1":"4.33"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"4.38","1":"4.38"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"4.10","1":"4.10"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"4.10","1":"4.10"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"4.25","1":"4.25"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"3.98","1":"3.98"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"4.00","1":"4.00"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"4.25","1":"4.25"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"3.91","1":"3.91"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"4.19","1":"4.19"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"4.01","1":"4.01"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"4.00","1":"4.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"4.30","1":"4.30"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"4.15","1":"4.15"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"4.00","1":"4.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"4.19","1":"4.19"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"4.00","1":"4.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"4.00","1":"4.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"3.80","1":"3.80"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"3.70","1":"3.70"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"3.87","1":"3.87"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"4.49","1":"4.49"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"4.01","1":"4.01"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"4.20","1":"4.20"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"4.24","1":"4.24"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"4.11","1":"4.11"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"4.02","1":"4.02"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"4.35","1":"4.35"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"4.62","1":"4.62"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"4.20","1":"4.20"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"4.20","1":"4.20"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"4.50","1":"4.50"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"4.87","1":"4.87"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"4.98","1":"4.98"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"4.85","1":"4.85"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"4.85","1":"4.85"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"4.60","1":"4.60"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"5.55","1":"5.55"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"5.11","1":"5.11"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"6.08","1":"6.08"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"6.20","1":"6.20"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"5.80","1":"5.80"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"6.20","1":"6.20"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"5.85","1":"5.85"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"5.83","1":"5.83"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"4.96","1":"4.96"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"5.04","1":"5.04"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"5.37","1":"5.37"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"5.41","1":"5.41"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"5.27","1":"5.27"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"5.23","1":"5.23"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"5.15","1":"5.15"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"5.36","1":"5.36"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"5.21","1":"5.21"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"5.40","1":"5.40"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"5.25","1":"5.25"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"5.40","1":"5.40"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"5.30","1":"5.30"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"5.50","1":"5.50"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"5.30","1":"5.30"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"4.60","1":"4.60"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"5.39","1":"5.39"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"5.32","1":"5.32"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"5.31","1":"5.31"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"5.10","1":"5.10"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"4.57","1":"4.57"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"5.00","1":"5.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"4.60","1":"4.60"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"5.06","1":"5.06"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"5.11","1":"5.11"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"5.19","1":"5.19"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"5.00","1":"5.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"5.71","1":"5.71"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"5.50","1":"5.50"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"5.50","1":"5.50"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"5.00","1":"5.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"5.00","1":"5.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"5.49","1":"5.49"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"5.50","1":"5.50"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"6.50","1":"6.50"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"5.50","1":"5.50"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"5.50","1":"5.50"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"5.40","1":"5.40"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"4.50","1":"4.50"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"4.59","1":"4.59"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"4.10","1":"4.10"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"3.76","1":"3.76"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"3.44","1":"3.44"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"3.27","1":"3.27"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"3.65","1":"3.65"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"3.19","1":"3.19"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"3.30","1":"3.30"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"2.70","1":"2.70"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"3.39","1":"3.39"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"3.39","1":"3.39"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"3.39","1":"3.39"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"3.50","1":"3.50"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"3.05","1":"3.05"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"3.48","1":"3.48"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"3.03","1":"3.03"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"3.10","1":"3.10"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"3.25","1":"3.25"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"3.35","1":"3.35"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"3.29","1":"3.29"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"3.02","1":"3.02"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"3.14","1":"3.14"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"2.92","1":"2.92"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"2.87","1":"2.87"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"2.82","1":"2.82"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"3.00","1":"3.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"3.09","1":"3.09"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"2.72","1":"2.72"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"2.90","1":"2.90"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"2.90","1":"2.90"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"3.00","1":"3.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"3.10","1":"3.10"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"3.00","1":"3.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"2.99","1":"2.99"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"2.51","1":"2.51"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"2.51","1":"2.51"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"2.80","1":"2.80"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"3.00","1":"3.00"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"4.00","1":"4.00"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"3.92","1":"3.92"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"3.49","1":"3.49"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"4.05","1":"4.05"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"4.82","1":"4.82"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"3.83","1":"3.83"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"3.51","1":"3.51"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"3.51","1":"3.51"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"3.21","1":"3.21"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"3.60","1":"3.60"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"3.09","1":"3.09"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"2.95","1":"2.95"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"2.95","1":"2.95"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"2.97","1":"2.97"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"2.97","1":"2.97"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"3.97","1":"3.97"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"3.43","1":"3.43"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"3.60","1":"3.60"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"4.60","1":"4.60"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"5.59","1":"5.59"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"5.16","1":"5.16"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"5.96","1":"5.96"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"6.00","1":"6.00"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"6.00","1":"6.00"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"5.82","1":"5.82"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"6.74","1":"6.74"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"7.50","1":"7.50"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"8.00","1":"8.00"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"7.25","1":"7.25"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"7.00","1":"7.00"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"6.58","1":"6.58"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"6.00","1":"6.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"6.39","1":"6.39"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"6.23","1":"6.23"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"6.07","1":"6.07"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"6.07","1":"6.07"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"6.04","1":"6.04"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"6.00","1":"6.00"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"6.07","1":"6.07"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"6.02","1":"6.02"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"5.61","1":"5.61"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"6.10","1":"6.10"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"6.10","1":"6.10"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"6.10","1":"6.10"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"5.91","1":"5.91"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"6.91","1":"6.91"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"7.91","1":"7.91"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"8.91","1":"8.91"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"9.91","1":"9.91"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"10.91","1":"10.91"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"12.00","1":"12.00"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"13.20","1":"13.20"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"14.52","1":"14.52"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"13.07","1":"13.07"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"11.76","1":"11.76"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"10.58","1":"10.58"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"11.64","1":"11.64"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"11.36","1":"11.36"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"12.50","1":"12.50"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"13.75","1":"13.75"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"15.13","1":"15.13"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"16.64","1":"16.64"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"18.30","1":"18.30"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"20.13","1":"20.13"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"22.14","1":"22.14"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"24.35","1":"24.35"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"26.79","1":"26.79"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"26.75","1":"26.75"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"29.34","1":"29.34"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"29.53","1":"29.53"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"32.42","1":"32.42"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"35.58","1":"35.58"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"38.81","1":"38.81"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"42.69","1":"42.69"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"38.42","1":"38.42"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"34.58","1":"34.58"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"31.12","1":"31.12"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"33.28","1":"33.28"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"33.64","1":"33.64"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"31.90","1":"31.90"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"33.12","1":"33.12"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"33.64","1":"33.64"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"35.72","1":"35.72"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"33.22","1":"33.22"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"29.90","1":"29.90"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"26.91","1":"26.91"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"24.22","1":"24.22"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"24.48","1":"24.48"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"26.14","1":"26.14"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"26.39","1":"26.39"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"23.75","1":"23.75"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"22.16","1":"22.16"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"20.46","1":"20.46"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"18.65","1":"18.65"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"16.79","1":"16.79"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"15.11","1":"15.11"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"15.33","1":"15.33"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"13.80","1":"13.80"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"14.13","1":"14.13"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"12.87","1":"12.87"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"11.87","1":"11.87"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"11.66","1":"11.66"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"10.96","1":"10.96"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"12.06","1":"12.06"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"13.27","1":"13.27"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"14.50","1":"14.50"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"13.25","1":"13.25"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"12.42","1":"12.42"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"12.98","1":"12.98"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"13.09","1":"13.09"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"12.80","1":"12.80"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"12.43","1":"12.43"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"12.85","1":"12.85"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"12.96","1":"12.96"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"12.95","1":"12.95"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"13.13","1":"13.13"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"12.50","1":"12.50"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"12.10","1":"12.10"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"12.36","1":"12.36"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"12.85","1":"12.85"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"12.32","1":"12.32"}]}